Modiv Inc. (MDV)
NYSE: MDV
· Real-Time Price · USD
14.79
-0.33 (-2.18%)
At close: Aug 14, 2025, 3:59 PM
15.08
2.00%
After-hours: Aug 14, 2025, 06:00 PM EDT
MDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.10 | 15.20 | 14.71 | 14.81 | 14.81 | -2.05% | 43,894 |
| Aug 13, 2025 | 15.60 | 15.65 | 14.94 | 15.12 | 15.12 | -2.83% | 100,000 |
| Aug 12, 2025 | 15.10 | 15.59 | 14.84 | 15.56 | 15.56 | 3.53% | 53,400 |
| Aug 11, 2025 | 14.91 | 15.05 | 14.76 | 15.03 | 15.03 | 0.20% | 50,100 |
| Aug 8, 2025 | 14.46 | 15.04 | 14.42 | 15.00 | 15.00 | 3.81% | 50,400 |
| Aug 7, 2025 | 14.62 | 14.72 | 14.35 | 14.45 | 14.45 | 0.07% | 45,000 |
| Aug 6, 2025 | 14.61 | 14.61 | 14.39 | 14.44 | 14.44 | -0.55% | 16,900 |
| Aug 5, 2025 | 14.51 | 14.73 | 14.38 | 14.52 | 14.52 | 0.21% | 26,200 |
| Aug 4, 2025 | 14.46 | 14.53 | 14.37 | 14.49 | 14.49 | 0.98% | 37,217 |
| Aug 1, 2025 | 14.30 | 14.36 | 14.20 | 14.35 | 14.35 | 0.00% | 37,400 |
| Jul 31, 2025 | 14.24 | 14.47 | 14.13 | 14.35 | 14.35 | 0.14% | 48,600 |
| Jul 30, 2025 | 14.68 | 14.75 | 14.24 | 14.33 | 14.23 | -2.12% | 31,709 |
| Jul 29, 2025 | 14.55 | 14.65 | 14.48 | 14.64 | 14.54 | 0.90% | 22,000 |
| Jul 28, 2025 | 14.55 | 14.66 | 14.49 | 14.51 | 14.41 | 0.62% | 49,544 |
| Jul 25, 2025 | 14.72 | 14.72 | 14.25 | 14.42 | 14.32 | -1.57% | 53,610 |
| Jul 24, 2025 | 14.67 | 14.80 | 14.60 | 14.65 | 14.55 | -0.14% | 35,412 |
| Jul 23, 2025 | 14.65 | 14.70 | 14.51 | 14.67 | 14.57 | 0.89% | 30,300 |
| Jul 22, 2025 | 14.41 | 14.60 | 14.41 | 14.54 | 14.44 | 0.97% | 34,500 |
| Jul 21, 2025 | 14.30 | 14.41 | 14.16 | 14.40 | 14.30 | 0.63% | 63,500 |
| Jul 18, 2025 | 14.46 | 14.55 | 14.26 | 14.31 | 14.21 | -0.62% | 49,800 |