Modiv Inc (MDV) Historical Stock Data
15.81 ↑0.60 (3.94%)
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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 15.07 | 15.81 | ↑$0.74 (4.91%) | 15.07 | 15.88 | 142.56K |
| 2024-12-19 | 15.37 | 15.21 | ↓$0.16 (-1.04%) | 15.00 | 15.60 | 20.15K |
| 2024-12-18 | 15.72 | 15.20 | ↓$0.52 (-3.31%) | 15.12 | 16.00 | 22.08K |
| 2024-12-17 | 15.95 | 15.69 | ↓$0.26 (-1.63%) | 15.66 | 16.15 | 14.48K |
| 2024-12-16 | 15.75 | 15.89 | ↑$0.14 (0.89%) | 15.63 | 16.09 | 18.77K |
| 2024-12-13 | 16.02 | 15.86 | ↓$0.16 (-1.00%) | 15.71 | 16.08 | 23.63K |
| 2024-12-12 | 15.64 | 15.93 | ↑$0.29 (1.85%) | 15.60 | 16.31 | 24.14K |
| 2024-12-11 | 15.96 | 15.79 | ↓$0.17 (-1.03%) | 15.75 | 16.11 | 13.14K |
| 2024-12-10 | 15.82 | 15.85 | ↑$0.03 (0.19%) | 15.80 | 16.01 | 14.77K |
| 2024-12-09 | 15.95 | 15.97 | ↑$0.02 (0.13%) | 15.75 | 16.06 | 28.27K |
| 2024-12-06 | 16.18 | 15.94 | ↓$0.24 (-1.48%) | 15.86 | 16.24 | 13.56K |
| 2024-12-05 | 16.30 | 16.10 | ↓$0.20 (-1.23%) | 16.04 | 16.30 | 31.97K |
| 2024-12-04 | 16.14 | 16.26 | ↑$0.12 (0.74%) | 16.14 | 16.51 | 33.02K |
| 2024-12-03 | 16.57 | 16.27 | ↓$0.30 (-1.81%) | 16.07 | 16.57 | 36.97K |
| 2024-12-02 | 15.90 | 16.32 | ↑$0.42 (2.64%) | 15.85 | 16.45 | 172.89K |
| 2024-11-29 | 15.88 | 16.02 | ↑$0.14 (0.88%) | 15.81 | 16.14 | 11.55K |
| 2024-11-27 | 16.49 | 16.00 | ↓$0.49 (-2.97%) | 15.97 | 16.52 | 28.78K |
| 2024-11-26 | 16.55 | 16.31 | ↓$0.24 (-1.45%) | 16.17 | 16.57 | 28.04K |
| 2024-11-25 | 16.33 | 16.50 | ↑$0.17 (1.04%) | 16.33 | 16.74 | 47.37K |
| 2024-11-22 | 16.21 | 16.41 | ↑$0.20 (1.23%) | 16.01 | 16.57 | 35.23K |
| 2024-11-21 | 16.04 | 16.12 | ↑$0.08 (0.50%) | 15.91 | 16.29 | 33.24K |
| 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 |
Create an account or log in to view more rows.
$MDV Pack it up boys.
$MDV it's just a matter of time and patience...
$MDV starting to gap up a little
$MDV Slapping that ask today
$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