Modiv Inc. (MDV)
NYSE: MDV
· Real-Time Price · USD
14.82
0.25 (1.72%)
At close: Oct 03, 2025, 3:59 PM
15.05
1.55%
After-hours: Oct 03, 2025, 07:31 PM EDT
MDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.61 | 14.91 | 14.61 | 14.84 | 14.84 | 1.85% | 22,579 |
| Oct 2, 2025 | 14.73 | 14.75 | 14.48 | 14.57 | 14.57 | -0.48% | 46,970 |
| Oct 1, 2025 | 14.64 | 14.71 | 14.41 | 14.64 | 14.64 | 0.00% | 27,000 |
| Sep 30, 2025 | 14.68 | 14.71 | 14.55 | 14.64 | 14.64 | -0.61% | 27,106 |
| Sep 29, 2025 | 14.82 | 14.87 | 14.62 | 14.73 | 14.63 | -0.74% | 49,800 |
| Sep 26, 2025 | 14.84 | 14.89 | 14.60 | 14.84 | 14.74 | 0.75% | 28,923 |
| Sep 25, 2025 | 14.70 | 14.97 | 14.70 | 14.73 | 14.63 | -0.14% | 30,504 |
| Sep 24, 2025 | 14.80 | 14.89 | 14.70 | 14.75 | 14.65 | -0.61% | 23,800 |
| Sep 23, 2025 | 14.87 | 14.95 | 14.70 | 14.84 | 14.74 | 0.20% | 26,500 |
| Sep 22, 2025 | 14.75 | 15.20 | 14.70 | 14.81 | 14.71 | 0.20% | 34,220 |
| Sep 19, 2025 | 15.13 | 15.16 | 14.64 | 14.78 | 14.68 | -2.05% | 100,800 |
| Sep 18, 2025 | 14.60 | 15.16 | 14.60 | 15.09 | 14.99 | 2.79% | 23,113 |
| Sep 17, 2025 | 14.62 | 14.96 | 14.55 | 14.68 | 14.58 | 0.41% | 52,000 |
| Sep 16, 2025 | 14.60 | 14.68 | 14.42 | 14.62 | 14.52 | 0.00% | 47,506 |
| Sep 15, 2025 | 14.86 | 14.98 | 14.60 | 14.62 | 14.52 | -1.62% | 40,016 |
| Sep 12, 2025 | 14.99 | 14.99 | 14.83 | 14.86 | 14.76 | -0.87% | 11,909 |
| Sep 11, 2025 | 14.66 | 14.99 | 14.57 | 14.99 | 14.89 | 1.77% | 36,931 |
| Sep 10, 2025 | 14.84 | 14.93 | 14.67 | 14.73 | 14.63 | -1.27% | 22,337 |
| Sep 9, 2025 | 15.05 | 15.10 | 14.83 | 14.92 | 14.82 | -0.53% | 17,600 |
| Sep 8, 2025 | 15.26 | 15.26 | 14.93 | 15.00 | 14.90 | -1.70% | 35,726 |
Page 1 of 46