Modiv Inc. (MDV)
15.32
0.51 (3.44%)
At close: Apr 16, 2025, 9:54 AM
Modiv Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 14.76 | 14.76 | 15.16 | 15.16 | 14.75 | 14.75 | 14.81 | 14.81 | 0.54% | 28,333 |
| Apr 14, 2025 | 14.40 | 14.40 | 15.05 | 15.05 | 14.31 | 14.31 | 14.73 | 14.73 | 2.86% | 56,000 |
| Apr 11, 2025 | 14.49 | 14.49 | 14.73 | 14.73 | 14.10 | 14.10 | 14.32 | 14.32 | -1.10% | 40,314 |
| Apr 10, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.27 | 14.27 | 14.48 | 14.48 | -2.75% | 31,121 |
| Apr 9, 2025 | 14.00 | 14.00 | 15.02 | 15.02 | 14.00 | 14.00 | 14.89 | 14.89 | 3.47% | 54,525 |
| Apr 8, 2025 | 14.50 | 14.50 | 14.78 | 14.78 | 14.18 | 14.18 | 14.39 | 14.39 | 0.98% | 60,222 |
| Apr 7, 2025 | 14.89 | 14.89 | 15.08 | 15.08 | 13.62 | 13.62 | 14.25 | 14.25 | -5.50% | 82,781 |
| Apr 4, 2025 | 15.66 | 15.66 | 15.84 | 15.84 | 14.90 | 14.90 | 15.08 | 15.08 | -5.34% | 68,031 |
| Apr 3, 2025 | 16.05 | 16.05 | 16.26 | 16.26 | 15.83 | 15.83 | 15.93 | 15.93 | -1.55% | 42,200 |
| Apr 2, 2025 | 16.01 | 16.01 | 16.29 | 16.29 | 15.75 | 15.75 | 16.18 | 16.18 | 1.06% | 61,507 |
| Apr 1, 2025 | 15.93 | 15.93 | 16.18 | 16.18 | 15.90 | 15.90 | 16.01 | 16.01 | -0.25% | 56,900 |
| Mar 31, 2025 | 15.72 | 15.72 | 16.23 | 16.23 | 15.66 | 15.66 | 16.05 | 16.05 | 1.84% | 54,649 |
| Mar 28, 2025 | 15.86 | 15.76 | 16.02 | 15.92 | 15.56 | 15.46 | 15.76 | 15.66 | -0.63% | 41,884 |
| Mar 27, 2025 | 15.77 | 15.67 | 16.07 | 15.97 | 15.75 | 15.65 | 15.86 | 15.76 | 1.47% | 19,700 |
| Mar 26, 2025 | 15.66 | 15.56 | 15.93 | 15.83 | 15.58 | 15.48 | 15.63 | 15.53 | -1.14% | 15,021 |
| Mar 25, 2025 | 16.17 | 16.07 | 16.22 | 16.12 | 15.39 | 15.29 | 15.81 | 15.71 | -1.31% | 67,400 |
| Mar 24, 2025 | 15.68 | 15.58 | 16.25 | 16.15 | 15.61 | 15.51 | 16.02 | 15.92 | 2.82% | 75,101 |
| Mar 21, 2025 | 15.80 | 15.70 | 15.90 | 15.80 | 15.53 | 15.43 | 15.58 | 15.48 | -2.26% | 43,100 |
| Mar 20, 2025 | 15.46 | 15.36 | 15.98 | 15.88 | 15.46 | 15.36 | 15.94 | 15.84 | 1.72% | 22,643 |
| Mar 19, 2025 | 15.54 | 15.44 | 15.89 | 15.79 | 15.26 | 15.16 | 15.67 | 15.57 | 1.10% | 27,400 |
| Mar 18, 2025 | 15.82 | 15.72 | 15.82 | 15.72 | 15.19 | 15.09 | 15.50 | 15.40 | -1.65% | 64,800 |
| Mar 17, 2025 | 15.14 | 15.04 | 15.83 | 15.73 | 15.14 | 15.04 | 15.76 | 15.66 | 3.14% | 32,100 |
| Mar 14, 2025 | 15.16 | 15.07 | 15.91 | 15.82 | 15.16 | 15.07 | 15.28 | 15.19 | 0.26% | 34,504 |
| Mar 13, 2025 | 15.25 | 15.16 | 15.71 | 15.62 | 15.12 | 15.03 | 15.24 | 15.15 | -0.07% | 43,010 |
| Mar 12, 2025 | 15.24 | 15.15 | 15.85 | 15.76 | 15.03 | 14.94 | 15.25 | 15.16 | -0.52% | 26,006 |
| Mar 11, 2025 | 15.98 | 15.89 | 15.98 | 15.89 | 15.10 | 15.01 | 15.33 | 15.24 | -3.58% | 45,330 |
| Mar 10, 2025 | 15.74 | 15.64 | 16.36 | 16.26 | 15.74 | 15.64 | 15.90 | 15.80 | -0.75% | 69,449 |
| Mar 7, 2025 | 16.15 | 16.05 | 16.34 | 16.24 | 15.75 | 15.65 | 16.02 | 15.92 | 0.00% | 79,500 |
| Mar 6, 2025 | 15.75 | 15.65 | 16.19 | 16.09 | 15.57 | 15.47 | 16.02 | 15.92 | 1.01% | 61,000 |
| Mar 5, 2025 | 14.91 | 14.82 | 16.15 | 16.05 | 14.91 | 14.82 | 15.86 | 15.76 | 7.45% | 47,822 |
| Mar 4, 2025 | 14.87 | 14.78 | 15.25 | 15.16 | 14.65 | 14.56 | 14.76 | 14.67 | -5.08% | 43,131 |
| Mar 3, 2025 | 15.12 | 15.02 | 15.65 | 15.55 | 14.84 | 14.74 | 15.55 | 15.45 | 2.24% | 27,700 |
| Feb 28, 2025 | 14.70 | 14.70 | 15.28 | 15.28 | 14.61 | 14.61 | 15.21 | 15.21 | 2.29% | 35,536 |
| Feb 27, 2025 | 14.60 | 14.50 | 14.95 | 14.85 | 14.60 | 14.50 | 14.87 | 14.77 | 2.27% | 39,641 |
| Feb 26, 2025 | 14.84 | 14.74 | 14.84 | 14.74 | 13.91 | 13.81 | 14.54 | 14.44 | -1.09% | 56,200 |
| Feb 25, 2025 | 14.54 | 14.44 | 14.89 | 14.79 | 14.54 | 14.44 | 14.70 | 14.60 | 0.14% | 27,045 |
| Feb 24, 2025 | 14.69 | 14.59 | 14.75 | 14.65 | 14.51 | 14.41 | 14.68 | 14.58 | 0.89% | 29,214 |
| Feb 21, 2025 | 14.61 | 14.51 | 14.70 | 14.60 | 14.50 | 14.40 | 14.55 | 14.45 | -0.68% | 30,600 |
| Feb 20, 2025 | 14.80 | 14.70 | 14.82 | 14.72 | 14.51 | 14.41 | 14.65 | 14.55 | -1.15% | 17,345 |
| Feb 19, 2025 | 15.05 | 14.95 | 15.05 | 14.95 | 14.72 | 14.62 | 14.82 | 14.72 | -1.13% | 27,801 |
| Feb 18, 2025 | 14.70 | 14.60 | 15.22 | 15.12 | 14.67 | 14.57 | 14.99 | 14.89 | 1.15% | 44,307 |
| Feb 14, 2025 | 15.01 | 14.91 | 15.12 | 15.02 | 14.75 | 14.65 | 14.82 | 14.72 | -1.66% | 25,200 |
| Feb 13, 2025 | 14.96 | 14.86 | 15.43 | 15.33 | 14.93 | 14.83 | 15.07 | 14.97 | 0.60% | 21,100 |
| Feb 12, 2025 | 14.68 | 14.58 | 15.24 | 15.14 | 14.60 | 14.50 | 14.98 | 14.88 | 1.42% | 23,844 |
| Feb 11, 2025 | 14.96 | 14.86 | 15.59 | 15.48 | 14.56 | 14.46 | 14.77 | 14.67 | -1.99% | 45,219 |
| Feb 10, 2025 | 15.57 | 15.47 | 15.67 | 15.57 | 15.00 | 14.90 | 15.07 | 14.97 | -4.07% | 57,528 |
| Feb 7, 2025 | 15.87 | 15.77 | 16.04 | 15.94 | 15.71 | 15.61 | 15.71 | 15.61 | -1.32% | 23,900 |
| Feb 6, 2025 | 16.05 | 15.95 | 16.25 | 16.15 | 15.58 | 15.48 | 15.92 | 15.82 | -0.69% | 54,480 |
| Feb 5, 2025 | 15.27 | 15.17 | 16.24 | 16.13 | 15.26 | 15.16 | 16.03 | 15.92 | 4.98% | 58,909 |
| Feb 4, 2025 | 14.73 | 14.63 | 15.43 | 15.33 | 14.66 | 14.56 | 15.27 | 15.17 | 2.55% | 44,737 |