NYSE : MDV
Modiv Industrial, Inc. — Price history
Real Estate · REIT - Industrial · United States
Last price 18.05 USD (At close: Aug 11, 2026) · Market cap 215.10M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Modiv Industrial, Inc. (MDV) closed at 18.05 USD on 2026-08-11. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-08-11 | 17.89 | 18.36 | 17.81 | 18.05 | 355,157 | -0.88% |
| 2026-08-10 | 17.83 | 18.38 | 17.83 | 18.21 | 85,145 | +0.44% |
| 2026-08-07 | 17.84 | 18.21 | 17.83 | 18.13 | 32,625 | +0.95% |
| 2026-08-06 | 17.38 | 18.04 | 17.38 | 17.96 | 66,425 | +4.72% |
| 2026-08-05 | 16.86 | 17.15 | 16.73 | 17.15 | 42,489 | +1.18% |
| 2026-08-04 | 17.12 | 17.122 | 16.91 | 16.95 | 67,166 | -0.94% |
| 2026-08-03 | 17.33 | 17.469 | 17.045 | 17.11 | 37,234 | -0.64% |
| 2026-07-31 | 17.55 | 17.67 | 17.2 | 17.32 | 54,431 | -0.57% |
| 2026-07-30 | 17.71 | 17.71 | 17.352 | 17.52 | 46,505 | -1.07% |
| 2026-07-29 | 17.51 | 17.72 | 17.51 | 17.71 | 42,934 | +0.74% |
| 2026-07-28 | 17.77 | 17.89 | 17.58 | 17.58 | 37,773 | -0.51% |
| 2026-07-27 | 17.99 | 17.99 | 17.61 | 17.67 | 27,659 | +0.06% |
| 2026-07-24 | 17.68 | 17.92 | 17.62 | 17.66 | 40,298 | -0.39% |
| 2026-07-23 | 18.15 | 18.23 | 17.51 | 17.73 | 115,103 | -2.74% |
| 2026-07-22 | 18.28 | 18.28 | 18.12 | 18.23 | 39,794 | -0.22% |
| 2026-07-21 | 18 | 18.27 | 18 | 18.27 | 45,471 | +0.38% |
| 2026-07-20 | 18.37 | 18.45 | 18.08 | 18.2 | 40,299 | -1.41% |
| 2026-07-17 | 18.75 | 18.955 | 18.15 | 18.46 | 86,338 | -2.07% |
| 2026-07-16 | 17.54 | 18.85 | 17.54 | 18.85 | 106,639 | +6.74% |
| 2026-07-15 | 17.45 | 17.81 | 17.45 | 17.66 | 32,155 | +0.63% |
| 2026-07-14 | 17.67 | 17.67 | 17.45 | 17.55 | 20,800 | +0.11% |
| 2026-07-13 | 17.58 | 17.92 | 17.53 | 17.53 | 73,184 | -0.68% |
| 2026-07-10 | 17.56 | 17.675 | 17.5 | 17.65 | 33,533 | +0.68% |
| 2026-07-09 | 17.49 | 17.64 | 17.41 | 17.53 | 52,935 | +0.81% |
| 2026-07-08 | 17.39 | 17.55 | 17.35 | 17.39 | 28,806 | -0.46% |
| 2026-07-07 | 17.62 | 17.805 | 17.44 | 17.47 | 25,638 | -1.13% |
| 2026-07-06 | 17.8 | 17.945 | 17.63 | 17.67 | 79,478 | -1.23% |
| 2026-07-02 | 17.48 | 17.97 | 17.48 | 17.89 | 173,180 | +2.82% |
| 2026-07-01 | 17.29 | 17.58 | 17.272 | 17.4 | 69,483 | +0.00% |
| 2026-06-30 | 17.21 | 17.61 | 17.185 | 17.4 | 81,258 | +0.35% |
| 2026-06-29 | 18.03 | 18.03 | 17.31 | 17.44 | 70,964 | -1.13% |
| 2026-06-26 | 17.72 | 17.99 | 17.22 | 17.64 | 294,440 | +0.11% |
| 2026-06-25 | 17.83 | 18.065 | 17.56 | 17.62 | 52,352 | -1.40% |
| 2026-06-24 | 17.91 | 18.04 | 17.84 | 17.87 | 43,875 | -0.72% |
| 2026-06-23 | 17.65 | 18 | 17.65 | 18 | 32,270 | +1.75% |
| 2026-06-22 | 17.93 | 18.02 | 17.67 | 17.69 | 46,743 | -1.50% |
| 2026-06-18 | 17.85 | 17.96 | 17.82 | 17.96 | 41,843 | +1.13% |
| 2026-06-17 | 18.24 | 18.24 | 17.61 | 17.76 | 66,607 | -2.36% |
| 2026-06-16 | 18.3 | 18.378 | 17.97 | 18.19 | 144,398 | +0.11% |
| 2026-06-15 | 18.4 | 18.45 | 18.14 | 18.17 | 70,428 | -0.98% |
| 2026-06-12 | 18.2 | 18.41 | 18.2 | 18.35 | 30,090 | +0.00% |
| 2026-06-11 | 18.54 | 18.72 | 18.33 | 18.35 | 26,322 | -0.43% |
| 2026-06-10 | 18.72 | 18.83 | 18.43 | 18.43 | 39,505 | -1.29% |
| 2026-06-09 | 18.47 | 18.789 | 18.47 | 18.67 | 53,438 | +1.52% |
| 2026-06-08 | 18.17 | 18.65 | 18.12 | 18.39 | 55,998 | +0.77% |
| 2026-06-05 | 17.85 | 18.53 | 17.85 | 18.25 | 35,527 | -0.05% |
| 2026-06-04 | 18.08 | 18.3 | 18.08 | 18.26 | 51,745 | +1.22% |
| 2026-06-03 | 18.15 | 18.25 | 17.92 | 18.04 | 72,545 | -1.15% |
| 2026-06-02 | 17.6 | 18.38 | 17.6 | 18.25 | 55,875 | +1.96% |
| 2026-06-01 | 17.96 | 18.045 | 17.855 | 17.9 | 81,635 | -1.43% |
| 2026-05-29 | 18.41 | 18.46 | 18.15 | 18.16 | 76,026 | -1.68% |
| 2026-05-28 | 18.54 | 18.62 | 18.414 | 18.57 | 44,019 | +0.49% |
| 2026-05-27 | 18.49 | 18.675 | 18.45 | 18.48 | 63,040 | -0.11% |
| 2026-05-26 | 18.25 | 18.58 | 18.22 | 18.5 | 127,182 | +1.43% |
| 2026-05-22 | 18.25 | 18.32 | 18.19 | 18.24 | 62,387 | -0.16% |
| 2026-05-21 | 18.2 | 18.4 | 18.05 | 18.27 | 60,405 | -0.54% |
| 2026-05-20 | 18.05 | 18.48 | 18.05 | 18.37 | 89,076 | +1.27% |
| 2026-05-19 | 18.19 | 18.21 | 18.03 | 18.14 | 35,270 | -0.27% |
| 2026-05-18 | 17.97 | 18.31 | 17.97 | 18.19 | 55,236 | +1.28% |
| 2026-05-15 | 17.82 | 18.17 | 17.79 | 17.96 | 82,306 | +0.39% |
| 2026-05-14 | 17.62 | 17.97 | 17.62 | 17.89 | 59,741 | +0.68% |
| 2026-05-13 | 17.6 | 17.885 | 17.6 | 17.77 | 75,798 | +0.11% |
| 2026-05-12 | 17.72 | 17.94 | 17.58 | 17.75 | 111,314 | -0.11% |
| 2026-05-11 | 17.99 | 18.05 | 17.68 | 17.77 | 70,851 | -1.11% |
| 2026-05-08 | 17.295 | 18 | 17.295 | 17.97 | 135,431 | +0.96% |
| 2026-05-07 | 17.5 | 17.93 | 17.5 | 17.8 | 166,972 | +1.60% |
| 2026-05-06 | 17.98 | 17.98 | 17.4 | 17.52 | 245,970 | -1.46% |
| 2026-05-05 | 17.9 | 17.97 | 17.71 | 17.78 | 226,819 | -0.78% |
| 2026-05-04 | 17.62 | 18.05 | 17.58 | 17.92 | 645,527 | +11.37% |
| 2026-05-01 | 16.001 | 16.13 | 15.87 | 16.09 | 44,097 | +0.75% |
| 2026-04-30 | 15.9 | 16.17 | 15.9 | 15.97 | 58,254 | +0.38% |
| 2026-04-29 | 16.36 | 16.36 | 15.92 | 16.01 | 75,031 | -1.60% |
| 2026-04-28 | 16.22 | 16.431 | 16.1 | 16.27 | 43,839 | +0.81% |
| 2026-04-27 | 15.98 | 16.43 | 15.98 | 16.14 | 44,573 | +0.06% |
| 2026-04-24 | 15.92 | 16.14 | 15.85 | 16.13 | 18,826 | +0.94% |
| 2026-04-23 | 15.98 | 16.05 | 15.85 | 15.98 | 21,508 | +0.50% |
| 2026-04-22 | 15.86 | 15.94 | 15.56 | 15.9 | 34,538 | +0.38% |
| 2026-04-21 | 15.85 | 15.92 | 15.77 | 15.84 | 42,330 | -0.25% |
| 2026-04-20 | 15.84 | 16 | 15.76 | 15.88 | 28,279 | -0.63% |
| 2026-04-17 | 15.52 | 15.989 | 15.51 | 15.98 | 52,437 | +3.30% |
| 2026-04-16 | 15.49 | 15.62 | 15.37 | 15.47 | 40,857 | -0.26% |
| 2026-04-15 | 15.57 | 15.71 | 15.43 | 15.51 | 31,053 | -0.45% |
| 2026-04-14 | 15.34 | 15.625 | 15.2 | 15.58 | 38,754 | +1.50% |
| 2026-04-13 | 15.13 | 15.397 | 14.95 | 15.35 | 68,547 | +1.45% |
| 2026-04-10 | 15.145 | 15.205 | 15.005 | 15.13 | 38,497 | +0.40% |
| 2026-04-09 | 15.05 | 15.18 | 14.94 | 15.07 | 63,696 | -0.13% |
| 2026-04-08 | 15.13 | 15.28 | 15.02 | 15.09 | 79,333 | +1.68% |
| 2026-04-07 | 14.93 | 15.08 | 14.81 | 14.84 | 30,519 | -0.87% |
| 2026-04-06 | 14.8 | 15.13 | 14.8 | 14.97 | 86,387 | +0.88% |
| 2026-04-02 | 14.58 | 14.873 | 14.48 | 14.84 | 62,035 | +1.30% |
| 2026-04-01 | 14.31 | 14.7 | 14.26 | 14.65 | 136,760 | +2.30% |
| 2026-03-31 | 14.36 | 14.5 | 14.27 | 14.32 | 63,371 | +0.42% |
| 2026-03-30 | 14.22 | 14.41 | 14.15 | 14.36 | 58,634 | +1.70% |
| 2026-03-27 | 14.28 | 14.315 | 13.975 | 14.12 | 68,106 | -0.84% |
| 2026-03-26 | 14.3 | 14.59 | 14.2 | 14.24 | 87,923 | -0.42% |
| 2026-03-25 | 14.3 | 14.45 | 14.065 | 14.3 | 79,585 | +0.42% |
| 2026-03-24 | 14.6 | 14.6 | 14.21 | 14.24 | 60,735 | -2.53% |
| 2026-03-23 | 14.38 | 14.74 | 14.2 | 14.61 | 119,738 | +3.11% |
| 2026-03-20 | 14.33 | 14.57 | 13.8 | 14.17 | 155,273 | -2.41% |
| 2026-03-19 | 14.3 | 14.666 | 14.21 | 14.52 | 53,317 | +1.68% |
| 2026-03-18 | 14.62 | 14.62 | 14.205 | 14.28 | 64,433 | -2.39% |
| 2026-03-17 | 14.71 | 14.772 | 14.5 | 14.63 | 50,392 | +0.07% |
| 2026-03-16 | 14.66 | 14.77 | 14.5 | 14.62 | 21,641 | +0.55% |
| 2026-03-13 | 14.8 | 14.89 | 14.43 | 14.54 | 63,404 | -1.29% |
| 2026-03-12 | 14.7 | 14.97 | 14.58 | 14.73 | 49,378 | -0.87% |
| 2026-03-11 | 14.92 | 15.055 | 14.73 | 14.86 | 21,778 | -0.87% |
| 2026-03-10 | 15.02 | 15.15 | 14.8 | 14.99 | 85,990 | -0.40% |
| 2026-03-09 | 14.8 | 15.13 | 14.45 | 15.05 | 59,736 | +0.80% |
| 2026-03-06 | 14.92 | 15.062 | 14.78 | 14.93 | 46,278 | -0.27% |
| 2026-03-05 | 15.14 | 15.211 | 14.855 | 14.97 | 29,450 | -2.16% |
| 2026-03-04 | 15.1 | 15.48 | 14.81 | 15.3 | 53,642 | +2.27% |
| 2026-03-03 | 15.155 | 15.26 | 14.9 | 14.96 | 61,953 | -2.29% |
| 2026-03-02 | 15.48 | 15.48 | 15.021 | 15.31 | 75,899 | -1.29% |
| 2026-02-27 | 15.48 | 15.695 | 15.46 | 15.51 | 91,863 | -1.08% |
| 2026-02-26 | 15.37 | 15.815 | 15.26 | 15.78 | 89,519 | +2.07% |
| 2026-02-25 | 15.34 | 15.495 | 15.165 | 15.46 | 50,622 | +0.78% |
| 2026-02-24 | 15.33 | 15.56 | 15.26 | 15.34 | 89,298 | -0.90% |
| 2026-02-23 | 15.34 | 15.6 | 15.21 | 15.48 | 58,381 | +0.52% |
| 2026-02-20 | 15.12 | 15.46 | 15 | 15.4 | 53,981 | +1.99% |
| 2026-02-19 | 14.98 | 15.15 | 14.94 | 15.1 | 34,873 | +1.27% |