Home

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

14.76
-0.79 (-5.08%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-04 - 2025-03-04
DateOpenHighLowCloseVolumeAdjusted Close
3/03/202515.1215.6514.8415.5527,69315.55
2/28/202514.7015.2814.6115.2135,53615.21
2/27/202514.6014.9514.6014.8739,64114.87
2/26/202514.8414.8413.9114.5456,19014.54
2/25/202514.5414.8914.5414.7027,04214.70
2/24/202514.6914.7514.5114.6829,21314.68
2/21/202514.6114.7014.5014.5530,57414.55
2/20/202514.8014.8214.5114.6517,34514.65
2/19/202515.0515.0514.7214.8227,80114.82
2/18/202514.7015.2214.6714.9944,30714.99
2/14/202515.0115.1214.7514.8225,17214.82
2/13/202514.9615.4314.9315.0721,09015.07
2/12/202514.6815.2414.6014.9823,84414.98
2/11/202514.9615.5914.5614.7745,21914.77
2/10/202515.5715.6714.9915.0775,48115.07
2/07/202515.8716.0415.7115.7123,87515.71
2/06/202516.0516.2515.5715.9254,47915.92
2/05/202515.2716.2315.2616.0358,90916.03
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
12/19/202415.3715.6015.0015.3318,61715.13
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