Home

Modiv Industrial, Inc. Class C Common Stock (MDV)

15.41
+0.14 (0.88%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-11-05 - 2025-02-05
DateOpenHighLowCloseVolumeAdjusted Close
2/04/202514.7315.4314.6615.2744,72215.27
2/03/202514.4014.9214.4014.8934,86814.89
1/31/202514.6014.8714.4614.6432,79714.64
1/30/202514.4314.9314.4314.6627,46714.56
1/29/202514.4014.5914.3614.4723,18114.37
1/28/202514.6014.8214.3414.4129,05714.31
1/27/202514.4614.9914.4614.6815,06514.58
1/24/202514.6015.0214.4314.5238,94614.42
1/23/202514.9115.0814.6214.6224,72814.52
1/22/202515.2115.3314.9715.0527,72314.95
1/21/202514.8115.2014.8115.1241,38515.02
1/17/202515.0015.0014.7714.9335,16614.83
1/16/202514.6515.1314.4614.8726,80014.77
1/15/202514.3214.9314.3014.7422,66614.64
1/14/202514.5014.6914.2614.2625,22914.16
1/13/202514.3514.5414.2814.3916,73714.29
1/10/202514.4514.5814.2414.4524,84514.35
1/08/202514.5214.7614.4314.5116,61414.41
1/07/202514.9814.9914.4514.6537,27014.55
1/06/202514.6715.0414.6114.9041,90014.80
1/03/202514.9715.0814.8014.8819,43114.78
1/02/202514.8015.1714.8015.0232,30314.92
12/31/202414.940.0014.9414.88014.78
12/30/202414.8015.2214.7714.9430,26214.74
12/27/202415.2515.4714.5514.9583,52614.75
12/26/202415.2515.4515.1715.2021,56215.00
12/24/202415.2815.6815.2815.3215,90815.12
12/23/202415.5315.8615.0315.2355,10415.03
12/20/202415.0715.8815.0715.81142,55515.60
12/19/202415.3715.6015.0015.2719,30515.07
12/18/202415.7215.9915.1215.2022,07715.00
12/17/202415.9516.1515.6615.6914,48115.48
12/16/202415.7516.0915.6315.8918,76915.68
12/13/202416.0216.0815.7115.8623,62615.65
12/12/202415.6416.3115.6015.9324,13615.72
12/11/202415.9516.1115.7515.7913,12815.58
12/10/202415.8216.0115.8015.8514,76415.64
12/09/202415.9516.0615.7515.9728,27215.76
12/06/202416.1816.2415.8615.9413,56115.73
12/05/202416.3016.3016.0416.1031,96515.89
12/04/202416.1416.5116.1416.2633,01816.05
12/03/202416.5716.5716.0716.2736,97116.06
12/02/202415.9016.4515.8516.32172,89416.11
11/29/202415.8816.1415.8116.0211,55015.81
11/27/202416.4916.5215.9716.0028,78115.70
11/26/202416.5516.5716.1716.3128,03716.00
11/25/202416.3316.7416.3316.5047,37116.19
11/22/202416.2116.5716.0116.4135,22516.10
11/21/202416.0416.2915.9116.1233,24215.81
11/20/202416.0616.4016.0116.2430,37915.93
11/19/202416.0016.4415.8116.2199,94015.90
11/18/202415.9616.1615.7016.0060,30015.70
11/15/202415.9016.3615.8116.1327,77815.82
11/14/202416.0716.0715.7015.9018,67315.60
11/13/202416.2116.2715.9215.9633,91915.66
11/12/202416.1516.2815.7616.1881,42915.87
11/11/202416.4816.7316.2616.4050,57516.09
11/08/202416.8117.2116.5216.7658,50916.44
11/07/202416.9817.5416.4016.7144,20516.39
11/06/202416.7617.7116.7617.0958,89516.77
11/05/202416.7317.1516.6516.8222,94216.50