Modiv Inc. (MDV)
14.93
0.67 (4.70%)
At close: Jan 14, 2025, 3:59 PM
MDV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 14.50 | 14.69 | 14.26 | 14.26 | -0.13 | -0.90% | 25,229 |
| Jan 13, 2025 | 14.35 | 14.54 | 14.28 | 14.39 | -0.06 | -0.42% | 16,737 |
| Jan 10, 2025 | 14.45 | 14.58 | 14.24 | 14.45 | -0.06 | -0.41% | 24,845 |
| Jan 8, 2025 | 14.52 | 14.76 | 14.43 | 14.51 | -0.14 | -0.96% | 16,614 |
| Jan 7, 2025 | 14.98 | 14.99 | 14.45 | 14.65 | -0.25 | -1.68% | 37,300 |
| Jan 6, 2025 | 14.67 | 15.04 | 14.61 | 14.90 | 0.02 | 0.13% | 41,900 |
| Jan 3, 2025 | 14.97 | 15.08 | 14.80 | 14.88 | -0.14 | -0.93% | 19,431 |
| Jan 2, 2025 | 14.80 | 15.17 | 14.80 | 15.02 | 0.14 | 0.94% | 32,303 |
| Dec 31, 2024 | 14.86 | 15.15 | 14.76 | 14.88 | -0.06 | -0.40% | 37,700 |
| Dec 30, 2024 | 14.80 | 15.22 | 14.77 | 14.94 | -0.01 | -0.07% | 30,300 |
| Dec 27, 2024 | 15.25 | 15.47 | 14.56 | 14.95 | -0.25 | -1.64% | 83,526 |
| Dec 26, 2024 | 15.25 | 15.45 | 15.17 | 15.20 | -0.12 | -0.78% | 21,600 |
| Dec 24, 2024 | 15.28 | 15.68 | 15.28 | 15.32 | 0.09 | 0.59% | 15,908 |
| Dec 23, 2024 | 15.53 | 15.86 | 15.03 | 15.23 | -0.58 | -3.67% | 55,104 |
| Dec 20, 2024 | 15.07 | 15.88 | 15.07 | 15.81 | 0.60 | 3.94% | 142,600 |
| Dec 19, 2024 | 15.37 | 15.60 | 15.00 | 15.21 | 0.01 | 0.07% | 20,149 |
| Dec 18, 2024 | 15.72 | 16.00 | 15.12 | 15.20 | -0.49 | -3.12% | 22,100 |
| Dec 17, 2024 | 15.95 | 16.15 | 15.66 | 15.69 | -0.20 | -1.26% | 14,500 |
| Dec 16, 2024 | 15.75 | 16.09 | 15.63 | 15.89 | 0.03 | 0.19% | 18,800 |
| Dec 13, 2024 | 16.02 | 16.08 | 15.71 | 15.86 | -0.07 | -0.44% | 23,626 |
| Dec 12, 2024 | 15.64 | 16.31 | 15.60 | 15.93 | 0.14 | 0.89% | 24,136 |
| Dec 11, 2024 | 15.96 | 16.11 | 15.75 | 15.79 | -0.06 | -0.38% | 13,143 |
| Dec 10, 2024 | 15.82 | 16.01 | 15.80 | 15.85 | -0.12 | -0.75% | 14,800 |
| Dec 9, 2024 | 15.95 | 16.06 | 15.75 | 15.97 | 0.03 | 0.19% | 28,300 |
| Dec 6, 2024 | 16.18 | 16.24 | 15.86 | 15.94 | -0.16 | -0.99% | 13,600 |
| Dec 5, 2024 | 16.30 | 16.30 | 16.04 | 16.10 | -0.16 | -0.98% | 32,000 |
| Dec 4, 2024 | 16.14 | 16.51 | 16.14 | 16.26 | -0.01 | -0.06% | 33,018 |
| Dec 3, 2024 | 16.57 | 16.57 | 16.07 | 16.27 | -0.05 | -0.31% | 37,000 |
| Dec 2, 2024 | 15.90 | 16.45 | 15.85 | 16.32 | 0.30 | 1.87% | 172,900 |
| Nov 29, 2024 | 15.88 | 16.14 | 15.81 | 16.02 | 0.02 | 0.12% | 11,600 |
| Nov 27, 2024 | 16.49 | 16.52 | 15.97 | 16.00 | -0.31 | -1.90% | 28,800 |
| Nov 26, 2024 | 16.55 | 16.57 | 16.17 | 16.31 | -0.19 | -1.15% | 28,037 |
| Nov 25, 2024 | 16.33 | 16.74 | 16.33 | 16.50 | 0.09 | 0.55% | 47,400 |
| Nov 22, 2024 | 16.21 | 16.57 | 16.01 | 16.41 | 0.29 | 1.80% | 35,225 |
| Nov 21, 2024 | 16.04 | 16.29 | 15.91 | 16.12 | -0.12 | -0.74% | 33,243 |
| Nov 20, 2024 | 16.06 | 16.40 | 16.01 | 16.24 | 0.03 | 0.19% | 30,400 |
| Nov 19, 2024 | 16.00 | 16.44 | 15.81 | 16.21 | 0.21 | 1.31% | 99,940 |
| Nov 18, 2024 | 15.96 | 16.16 | 15.70 | 16.00 | -0.13 | -0.81% | 60,300 |
| Nov 15, 2024 | 15.90 | 16.36 | 15.81 | 16.13 | 0.23 | 1.45% | 27,800 |
| Nov 14, 2024 | 16.07 | 16.07 | 15.70 | 15.90 | -0.06 | -0.38% | 18,700 |
| Nov 13, 2024 | 16.21 | 16.27 | 15.92 | 15.96 | -0.22 | -1.36% | 33,944 |
| Nov 12, 2024 | 16.15 | 16.28 | 15.76 | 16.18 | -0.22 | -1.34% | 81,430 |
| Nov 11, 2024 | 16.48 | 16.73 | 16.26 | 16.40 | -0.36 | -2.15% | 50,600 |
| Nov 8, 2024 | 16.81 | 17.21 | 16.52 | 16.76 | 0.05 | 0.30% | 58,509 |
| Nov 7, 2024 | 16.98 | 17.54 | 16.40 | 16.71 | -0.38 | -2.22% | 44,205 |
| Nov 6, 2024 | 16.76 | 17.71 | 16.76 | 17.09 | 0.27 | 1.61% | 58,900 |
| Nov 5, 2024 | 16.73 | 17.15 | 16.65 | 16.82 | 0.23 | 1.39% | 22,946 |
| Nov 4, 2024 | 16.67 | 17.08 | 16.55 | 16.59 | -0.21 | -1.25% | 26,015 |
| Nov 1, 2024 | 16.92 | 17.12 | 16.64 | 16.80 | -0.12 | -0.71% | 15,100 |
| Oct 31, 2024 | 16.97 | 17.07 | 16.64 | 16.92 | -0.22 | -1.28% | 24,400 |