Modiv Inc (MDV) Historical Stock Data

14.62 ↑0.20 (1.39%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MDV is down -0.03% a day on average. There have been 16 days where Modiv Inc closed green and 14 days where MDV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-05-09	14.42	14.62	↑$0.20 (1.39%)	14.42	14.80	37.05K
2025-05-08	14.61	14.42	↓$0.19 (-1.30%)	14.40	14.94	99.82K
2025-05-07	14.32	14.62	↑$0.30 (2.09%)	14.08	14.69	98.65K
2025-05-06	15.62	14.58	↓$1.04 (-6.66%)	14.50	15.90	143.25K
2025-05-05	16.23	15.64	↓$0.59 (-3.64%)	15.34	16.33	51.64K
2025-05-02	16.30	16.42	↑$0.12 (0.74%)	16.06	16.57	48.34K
2025-05-01	16.42	16.18	↓$0.24 (-1.46%)	16.16	16.74	45.66K
2025-04-30	16.40	16.38	↓$0.02 (-0.12%)	16.04	16.81	32.28K
2025-04-29	16.70	16.61	↓$0.09 (-0.54%)	16.50	16.79	39.65K
2025-04-28	16.70	16.82	↑$0.12 (0.72%)	16.60	17.15	64.43K
2025-04-25	16.33	16.64	↑$0.31 (1.90%)	16.21	16.82	72.90K
2025-04-24	16.15	16.31	↑$0.16 (0.99%)	16.01	16.41	35.54K
2025-04-23	16.23	15.99	↓$0.24 (-1.48%)	15.83	16.23	28.11K
2025-04-22	15.62	15.95	↑$0.33 (2.11%)	15.62	16.10	43.88K
2025-04-21	15.20	15.56	↑$0.36 (2.37%)	15.12	15.63	36.46K
2025-04-17	15.16	15.30	↑$0.14 (0.92%)	15.07	15.61	32.55K
2025-04-16	14.87	15.22	↑$0.35 (2.35%)	14.87	15.32	25.57K
2025-04-15	14.76	14.81	↑$0.05 (0.34%)	14.75	15.16	28.33K
2025-04-14	14.40	14.73	↑$0.33 (2.29%)	14.31	15.05	55.98K
2025-04-11	14.49	14.32	↓$0.17 (-1.17%)	14.10	14.73	40.31K
2025-04-10	14.86	14.48	↓$0.38 (-2.56%)	14.27	14.86	31.12K
2025-04-09	14.00	14.89	↑$0.89 (6.36%)	14.00	15.02	54.53K
2025-04-08	14.50	14.39	↓$0.11 (-0.76%)	14.18	14.78	60.22K
2025-04-07	14.89	14.25	↓$0.64 (-4.30%)	13.62	15.08	82.78K
2025-04-04	15.66	15.08	↓$0.58 (-3.70%)	14.90	15.84	68.03K
2025-04-03	16.05	15.93	↓$0.12 (-0.75%)	15.83	16.26	42.14K
2025-04-02	16.01	16.18	↑$0.17 (1.06%)	15.75	16.29	60.30K
2025-04-01	15.93	16.01	↑$0.08 (0.50%)	15.90	16.18	56.87K
2025-03-31	15.72	16.05	↑$0.33 (2.10%)	15.66	16.23	54.65K
2025-03-28	15.86	15.76	↓$0.10 (-0.63%)	15.56	16.02	41.88K