Modiv Industrial, Inc. Class C Common Stock (MDV)
15.30
+0.34 (2.27%)
NYSE · Last Trade: Mar 4th, 10:05 PM EST
Historical Prices For Modiv Industrial, Inc. Class C Common Stock (MDV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/04/2026 | 15.10 | 15.48 | 14.81 | 15.30 | 53,643 | 15.30 |
| 3/03/2026 | 15.15 | 15.26 | 14.90 | 14.96 | 61,954 | 14.96 |
| 3/02/2026 | 15.48 | 15.48 | 15.02 | 15.31 | 75,893 | 15.31 |
| 2/27/2026 | 15.48 | 15.70 | 15.46 | 15.51 | 91,864 | 15.51 |
| 2/26/2026 | 15.37 | 15.81 | 15.26 | 15.78 | 89,519 | 15.68 |
| 2/25/2026 | 15.34 | 15.50 | 15.16 | 15.46 | 50,622 | 15.36 |
| 2/24/2026 | 15.33 | 15.56 | 15.26 | 15.34 | 89,273 | 15.24 |
| 2/23/2026 | 15.34 | 15.60 | 15.21 | 15.48 | 58,382 | 15.38 |
| 2/20/2026 | 15.12 | 15.46 | 15.00 | 15.40 | 53,981 | 15.30 |
| 2/19/2026 | 14.98 | 15.15 | 14.94 | 15.10 | 34,873 | 15.00 |
| 2/18/2026 | 14.96 | 15.02 | 14.80 | 14.91 | 39,132 | 14.82 |
| 2/17/2026 | 14.99 | 15.04 | 14.80 | 15.02 | 25,760 | 14.92 |
| 2/13/2026 | 15.00 | 15.19 | 14.80 | 14.93 | 59,175 | 14.84 |
| 2/12/2026 | 14.85 | 15.01 | 14.72 | 14.99 | 26,041 | 14.89 |
| 2/11/2026 | 15.04 | 15.04 | 14.72 | 14.75 | 17,386 | 14.66 |
| 2/10/2026 | 14.95 | 15.12 | 14.87 | 14.91 | 38,694 | 14.82 |
| 2/09/2026 | 15.28 | 15.28 | 14.88 | 14.89 | 22,885 | 14.80 |
| 2/06/2026 | 15.05 | 15.34 | 14.93 | 15.30 | 56,208 | 15.20 |
| 2/05/2026 | 15.23 | 15.23 | 14.97 | 14.97 | 32,149 | 14.88 |
| 2/04/2026 | 15.31 | 15.31 | 15.07 | 15.19 | 33,575 | 15.09 |
| 2/03/2026 | 15.25 | 15.35 | 15.04 | 15.20 | 26,311 | 15.10 |
| 2/02/2026 | 15.25 | 15.51 | 15.07 | 15.33 | 67,256 | 15.23 |
| 1/30/2026 | 15.20 | 15.39 | 15.00 | 15.32 | 44,056 | 15.22 |
| 1/29/2026 | 15.03 | 15.42 | 14.94 | 15.39 | 41,054 | 15.19 |
| 1/28/2026 | 15.30 | 15.30 | 14.93 | 14.96 | 38,896 | 14.77 |
| 1/27/2026 | 15.36 | 15.40 | 15.10 | 15.29 | 28,298 | 15.09 |
| 1/26/2026 | 15.16 | 15.41 | 14.97 | 15.35 | 48,251 | 15.15 |
| 1/23/2026 | 15.18 | 15.21 | 14.98 | 15.07 | 22,490 | 14.88 |
| 1/22/2026 | 15.25 | 15.44 | 15.09 | 15.24 | 28,509 | 15.04 |
| 1/21/2026 | 14.70 | 15.10 | 14.70 | 15.10 | 29,427 | 14.91 |
| 1/20/2026 | 14.75 | 14.89 | 14.65 | 14.67 | 31,513 | 14.48 |
| 1/16/2026 | 14.76 | 14.91 | 14.55 | 14.72 | 35,202 | 14.53 |
| 1/15/2026 | 14.63 | 14.92 | 14.60 | 14.83 | 31,927 | 14.64 |
| 1/14/2026 | 14.56 | 14.66 | 14.49 | 14.55 | 14,163 | 14.36 |
| 1/13/2026 | 14.41 | 14.60 | 14.25 | 14.49 | 33,169 | 14.30 |
| 1/12/2026 | 14.30 | 14.55 | 14.25 | 14.46 | 37,194 | 14.28 |
| 1/09/2026 | 14.31 | 14.47 | 14.21 | 14.33 | 23,472 | 14.15 |
| 1/08/2026 | 14.22 | 14.50 | 14.22 | 14.35 | 36,981 | 14.17 |
| 1/07/2026 | 14.22 | 14.33 | 14.04 | 14.18 | 28,017 | 14.00 |
| 1/06/2026 | 14.08 | 14.28 | 14.07 | 14.22 | 55,763 | 14.04 |
| 1/05/2026 | 14.45 | 14.47 | 14.11 | 14.14 | 42,564 | 13.96 |
| 1/02/2026 | 14.46 | 14.50 | 14.20 | 14.41 | 54,812 | 14.23 |
| 12/31/2025 | 14.46 | 14.51 | 14.22 | 14.39 | 32,386 | 14.21 |
| 12/30/2025 | 14.50 | 14.66 | 14.50 | 14.53 | 25,222 | 14.25 |
| 12/29/2025 | 14.79 | 14.79 | 14.51 | 14.57 | 25,441 | 14.29 |
| 12/26/2025 | 14.51 | 14.78 | 14.31 | 14.77 | 30,318 | 14.48 |
| 12/24/2025 | 14.45 | 14.64 | 14.40 | 14.45 | 13,525 | 14.17 |
| 12/23/2025 | 14.40 | 14.49 | 14.23 | 14.33 | 28,467 | 14.05 |
| 12/22/2025 | 14.81 | 14.81 | 14.40 | 14.43 | 33,503 | 14.15 |
| 12/19/2025 | 14.71 | 14.79 | 14.56 | 14.78 | 87,528 | 14.49 |
| 12/18/2025 | 14.91 | 15.04 | 14.76 | 14.76 | 44,993 | 14.47 |
| 12/17/2025 | 14.85 | 14.91 | 14.78 | 14.91 | 20,831 | 14.62 |
| 12/16/2025 | 14.93 | 15.01 | 14.78 | 14.80 | 29,771 | 14.51 |
| 12/15/2025 | 14.89 | 14.96 | 14.59 | 14.86 | 27,163 | 14.57 |
| 12/12/2025 | 14.91 | 15.10 | 14.80 | 14.89 | 38,504 | 14.60 |
| 12/11/2025 | 14.69 | 14.98 | 14.40 | 14.91 | 45,670 | 14.62 |
| 12/10/2025 | 14.48 | 14.88 | 14.35 | 14.62 | 33,966 | 14.34 |
| 12/09/2025 | 14.51 | 14.65 | 14.35 | 14.48 | 40,049 | 14.20 |
| 12/08/2025 | 14.55 | 14.59 | 14.35 | 14.40 | 33,754 | 14.12 |
| 12/05/2025 | 14.70 | 14.74 | 14.51 | 14.56 | 30,550 | 14.28 |