Modiv Inc (MDV) Historical Stock Data
16.24 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MDV is up 0.19% a day on average. There have been 14 days where Modiv Inc closed green and 16 days where MDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 16.06 | 16.24 | ↑$0.18 (1.12%) | 16.01 | 16.40 | 30.38K |
| 2024-11-19 | 16.00 | 16.21 | ↑$0.21 (1.31%) | 15.81 | 16.44 | 99.94K |
| 2024-11-18 | 15.96 | 16.00 | ↑$0.04 (0.25%) | 15.70 | 16.16 | 60.30K |
| 2024-11-15 | 15.90 | 16.13 | ↑$0.23 (1.45%) | 15.81 | 16.36 | 27.78K |
| 2024-11-14 | 16.07 | 15.90 | ↓$0.17 (-1.06%) | 15.70 | 16.07 | 18.67K |
| 2024-11-13 | 16.21 | 15.96 | ↓$0.25 (-1.54%) | 15.92 | 16.28 | 33.94K |
| 2024-11-12 | 16.15 | 16.18 | ↑$0.03 (0.19%) | 15.76 | 16.28 | 81.43K |
| 2024-11-11 | 16.48 | 16.40 | ↓$0.08 (-0.49%) | 16.26 | 16.73 | 50.58K |
| 2024-11-08 | 16.81 | 16.76 | ↓$0.05 (-0.30%) | 16.52 | 17.21 | 58.51K |
| 2024-11-07 | 16.98 | 16.71 | ↓$0.27 (-1.59%) | 16.51 | 17.54 | 44.10K |
| 2024-11-06 | 16.77 | 17.09 | ↑$0.32 (1.91%) | 16.77 | 17.71 | 58.90K |
| 2024-11-05 | 16.73 | 16.82 | ↑$0.09 (0.54%) | 16.66 | 17.15 | 22.94K |
| 2024-11-04 | 16.67 | 16.59 | ↓$0.08 (-0.48%) | 16.55 | 17.08 | 26.01K |
| 2024-11-01 | 16.92 | 16.80 | ↓$0.12 (-0.71%) | 16.64 | 17.12 | 15.07K |
| 2024-10-31 | 16.97 | 16.92 | ↓$0.05 (-0.29%) | 16.64 | 17.07 | 24.37K |
| 2024-10-30 | 17.19 | 17.14 | ↓$0.05 (-0.29%) | 16.97 | 17.25 | 19.96K |
| 2024-10-29 | 17.33 | 17.31 | ↓$0.02 (-0.12%) | 17.31 | 17.61 | 25.57K |
| 2024-10-28 | 17.73 | 17.52 | ↓$0.21 (-1.18%) | 17.20 | 17.90 | 36.98K |
| 2024-10-25 | 17.97 | 17.76 | ↓$0.21 (-1.17%) | 17.63 | 17.97 | 30.52K |
| 2024-10-24 | 17.00 | 17.92 | ↑$0.92 (5.41%) | 17.00 | 18.11 | 97.22K |
| 2024-10-23 | 17.09 | 17.11 | ↑$0.02 (0.12%) | 17.00 | 17.21 | 10.47K |
| 2024-10-22 | 17.16 | 17.04 | ↓$0.12 (-0.70%) | 17.02 | 17.32 | 26.70K |
| 2024-10-21 | 17.07 | 17.21 | ↑$0.14 (0.82%) | 16.84 | 17.34 | 45.46K |
| 2024-10-18 | 16.90 | 17.10 | ↑$0.20 (1.18%) | 16.51 | 17.17 | 57.78K |
| 2024-10-17 | 16.62 | 16.73 | ↑$0.11 (0.66%) | 16.47 | 16.75 | 27.01K |
| 2024-10-16 | 16.11 | 16.43 | ↑$0.32 (1.99%) | 16.03 | 16.64 | 27.34K |
| 2024-10-15 | 15.87 | 16.05 | ↑$0.18 (1.13%) | 15.87 | 16.17 | 15.34K |
| 2024-10-14 | 16.05 | 15.93 | ↓$0.12 (-0.75%) | 15.85 | 16.21 | 49.27K |
| 2024-10-11 | 16.19 | 16.08 | ↓$0.11 (-0.68%) | 15.91 | 16.40 | 31.15K |
| 2024-10-10 | 16.35 | 16.16 | ↓$0.19 (-1.16%) | 16.01 | 16.35 | 34.14K |
Create an account or log in to view more rows.
$MDV to the moon
$MDV I hope I never have to work for anyone again after this
$MDV i hate money so im buying
$MDV i hate money so im buying
$MDV im in.
$MDV just hold no panic
$MDV we had no volume for days before the last big rip
$MDV Buy now
$MDV taking off soon
$MDV The best investment you can make is an investment in yourself or another person