Modiv Inc. (MDV)
15.27
0.06 (0.39%)
At close: Mar 03, 2025, 3:59 PM
15.55
1.83%
After-hours: Mar 03, 2025, 04:10 PM EST
MDV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 15.12 | 15.65 | 14.84 | 15.55 | 0.34 | 2.24% | 26,600 |
| Feb 28, 2025 | 14.70 | 15.28 | 14.61 | 15.21 | 0.34 | 2.29% | 35,536 |
| Feb 27, 2025 | 14.60 | 14.95 | 14.60 | 14.87 | 0.33 | 2.27% | 39,641 |
| Feb 26, 2025 | 14.84 | 14.84 | 13.91 | 14.54 | -0.16 | -1.09% | 56,200 |
| Feb 25, 2025 | 14.54 | 14.89 | 14.54 | 14.70 | 0.02 | 0.14% | 27,045 |
| Feb 24, 2025 | 14.69 | 14.75 | 14.51 | 14.68 | 0.13 | 0.89% | 29,214 |
| Feb 21, 2025 | 14.61 | 14.70 | 14.50 | 14.55 | -0.10 | -0.68% | 30,600 |
| Feb 20, 2025 | 14.80 | 14.82 | 14.51 | 14.65 | -0.17 | -1.15% | 17,345 |
| Feb 19, 2025 | 15.05 | 15.05 | 14.72 | 14.82 | -0.17 | -1.13% | 27,801 |
| Feb 18, 2025 | 14.70 | 15.22 | 14.67 | 14.99 | 0.17 | 1.15% | 44,307 |
| Feb 14, 2025 | 15.01 | 15.12 | 14.75 | 14.82 | -0.25 | -1.66% | 25,200 |
| Feb 13, 2025 | 14.96 | 15.43 | 14.93 | 15.07 | 0.09 | 0.60% | 21,100 |
| Feb 12, 2025 | 14.68 | 15.24 | 14.60 | 14.98 | 0.21 | 1.42% | 23,844 |
| Feb 11, 2025 | 14.96 | 15.59 | 14.56 | 14.77 | -0.30 | -1.99% | 45,219 |
| Feb 10, 2025 | 15.57 | 15.67 | 15.00 | 15.07 | -0.64 | -4.07% | 57,528 |
| Feb 7, 2025 | 15.87 | 16.04 | 15.71 | 15.71 | -0.21 | -1.32% | 23,900 |
| Feb 6, 2025 | 16.05 | 16.25 | 15.58 | 15.92 | -0.11 | -0.69% | 54,480 |
| Feb 5, 2025 | 15.27 | 16.24 | 15.26 | 16.03 | 0.76 | 4.98% | 58,909 |
| Feb 4, 2025 | 14.73 | 15.43 | 14.66 | 15.27 | 0.38 | 2.55% | 44,737 |
| Feb 3, 2025 | 14.40 | 14.92 | 14.40 | 14.89 | 0.25 | 1.71% | 34,900 |
| Jan 31, 2025 | 14.60 | 14.87 | 14.46 | 14.64 | -0.02 | -0.14% | 32,800 |
| Jan 30, 2025 | 14.43 | 14.93 | 14.43 | 14.66 | 0.19 | 1.31% | 27,500 |
| Jan 29, 2025 | 14.40 | 14.59 | 14.36 | 14.47 | 0.06 | 0.42% | 23,200 |
| Jan 28, 2025 | 14.60 | 14.82 | 14.34 | 14.41 | -0.27 | -1.84% | 29,100 |
| Jan 27, 2025 | 14.46 | 14.99 | 14.46 | 14.68 | 0.16 | 1.10% | 15,100 |
| Jan 24, 2025 | 14.60 | 15.02 | 14.43 | 14.52 | -0.10 | -0.68% | 38,946 |
| Jan 23, 2025 | 14.91 | 15.08 | 14.62 | 14.62 | -0.43 | -2.86% | 24,728 |
| Jan 22, 2025 | 15.21 | 15.33 | 14.97 | 15.05 | -0.07 | -0.46% | 27,723 |
| Jan 21, 2025 | 14.81 | 15.20 | 14.81 | 15.12 | 0.19 | 1.27% | 41,400 |
| Jan 17, 2025 | 15.00 | 15.00 | 14.77 | 14.93 | 0.06 | 0.40% | 35,200 |
| Jan 16, 2025 | 14.65 | 15.13 | 14.46 | 14.87 | 0.13 | 0.88% | 26,800 |
| Jan 15, 2025 | 14.32 | 14.93 | 14.30 | 14.74 | 0.48 | 3.37% | 22,700 |
| 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 |