Modiv Inc. (MDV-PA)
NYSE: MDV-PA
· Real-Time Price · USD
24.85
0.06 (0.24%)
At close: Dec 26, 2024, 3:41 PM
MDV-PA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2024 | 24.88 | 24.89 | 24.65 | 24.85 | n/a | 0.24% | 2,562 |
| Dec 24, 2024 | 24.81 | 24.81 | 24.79 | 24.79 | n/a | -0.56% | 593 |
| Dec 23, 2024 | 25.05 | 25.15 | 24.80 | 24.93 | n/a | 1.42% | 9,537 |
| Dec 20, 2024 | 24.25 | 24.65 | 24.22 | 24.58 | n/a | 0.24% | 3,250 |
| Dec 19, 2024 | 24.74 | 24.74 | 24.50 | 24.52 | n/a | 0.29% | 1,134 |
| Dec 18, 2024 | 24.45 | 24.45 | 24.45 | 24.45 | n/a | 0.00% | 0 |
| Dec 17, 2024 | 24.83 | 24.83 | 24.45 | 24.45 | n/a | -0.20% | 1,701 |
| Dec 16, 2024 | 24.97 | 24.97 | 24.50 | 24.50 | n/a | 0.00% | 1,586 |
| Dec 13, 2024 | 24.39 | 24.50 | 24.39 | 24.50 | n/a | 0.53% | 470 |
| Dec 12, 2024 | 24.97 | 24.97 | 24.37 | 24.37 | n/a | -0.61% | 1,507 |
| Dec 11, 2024 | 24.81 | 24.97 | 24.29 | 24.52 | n/a | -1.88% | 3,967 |
| Dec 10, 2024 | 24.20 | 24.99 | 24.20 | 24.99 | n/a | 2.50% | 3,309 |
| Dec 9, 2024 | 24.10 | 24.38 | 24.10 | 24.38 | n/a | 0.95% | 271 |
| Dec 6, 2024 | 24.40 | 24.40 | 24.09 | 24.15 | n/a | -1.07% | 2,524 |
| Dec 5, 2024 | 24.41 | 24.41 | 24.41 | 24.41 | n/a | 0.00% | 0 |
| Dec 4, 2024 | 24.41 | 24.42 | 24.41 | 24.41 | n/a | 0.21% | 654 |
| Dec 3, 2024 | 24.42 | 24.42 | 24.31 | 24.36 | n/a | -0.57% | 1,025 |
| Dec 2, 2024 | 24.26 | 24.50 | 24.23 | 24.50 | n/a | 1.07% | 1,016 |
| Nov 29, 2024 | 24.24 | 24.24 | 24.24 | 24.24 | n/a | 0.00% | 103 |
| Nov 27, 2024 | 24.72 | 24.72 | 24.24 | 24.24 | n/a | -0.86% | 1,002 |