Modiv Inc. (MDV)
NYSE: MDV
· Real-Time Price · USD
15.00
-0.26 (-1.70%)
At close: Sep 08, 2025, 3:59 PM
15.00
0.00%
After-hours: Sep 08, 2025, 06:03 PM EDT
MDV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 15.33 | 15.37 | 15.16 | 15.26 | 15.26 | -0.46% | 26,700 |
| Sep 4, 2025 | 15.12 | 15.37 | 15.07 | 15.33 | 15.33 | 2.00% | 27,500 |
| Sep 3, 2025 | 15.02 | 15.14 | 15.00 | 15.03 | 15.03 | -0.07% | 28,560 |
| Sep 2, 2025 | 15.10 | 15.40 | 15.04 | 15.04 | 15.04 | -0.86% | 27,000 |
| Aug 29, 2025 | 15.25 | 15.33 | 15.05 | 15.17 | 15.17 | -0.52% | 26,736 |
| Aug 28, 2025 | 15.20 | 15.41 | 15.10 | 15.25 | 15.15 | 0.39% | 19,900 |
| Aug 27, 2025 | 15.13 | 15.40 | 15.01 | 15.19 | 15.09 | 0.53% | 18,700 |
| Aug 26, 2025 | 15.11 | 15.38 | 14.99 | 15.11 | 15.01 | 0.13% | 65,000 |
| Aug 25, 2025 | 15.25 | 15.31 | 15.04 | 15.09 | 14.99 | -1.69% | 23,809 |
| Aug 22, 2025 | 15.12 | 15.40 | 15.10 | 15.35 | 15.25 | 2.61% | 71,066 |
| Aug 21, 2025 | 15.03 | 15.11 | 14.86 | 14.96 | 14.86 | -0.86% | 24,400 |
| Aug 20, 2025 | 14.74 | 15.10 | 14.74 | 15.09 | 14.99 | 2.24% | 25,500 |
| Aug 19, 2025 | 14.67 | 14.95 | 14.67 | 14.76 | 14.67 | 0.68% | 26,644 |
| Aug 18, 2025 | 14.77 | 14.94 | 14.65 | 14.66 | 14.57 | -0.88% | 29,322 |
| Aug 15, 2025 | 14.92 | 15.05 | 14.69 | 14.79 | 14.70 | -0.14% | 37,432 |
| Aug 14, 2025 | 15.10 | 15.20 | 14.71 | 14.81 | 14.72 | -2.05% | 44,000 |
| Aug 13, 2025 | 15.60 | 15.65 | 14.94 | 15.12 | 15.02 | -2.83% | 100,000 |
| Aug 12, 2025 | 15.10 | 15.59 | 14.84 | 15.56 | 15.46 | 3.53% | 53,400 |
| Aug 11, 2025 | 14.91 | 15.05 | 14.76 | 15.03 | 14.93 | 0.20% | 50,100 |
| Aug 8, 2025 | 14.46 | 15.04 | 14.42 | 15.00 | 14.90 | 3.81% | 50,400 |