Modiv Inc (MDV) Historical Stock Data
16.01 ↓0.08 (-0.50%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MDV is up 0.25% a day on average. There have been 15 days where Modiv Inc closed green and 15 days where MDV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-17 | 16.05 | 16.01 | ↓$0.04 (-0.25%) | 15.95 | 16.11 | 20.27K |
| 2024-05-16 | 15.53 | 16.09 | ↑$0.56 (3.61%) | 15.53 | 16.10 | 17.71K |
| 2024-05-15 | 15.70 | 15.54 | ↓$0.16 (-1.02%) | 15.43 | 15.97 | 20.32K |
| 2024-05-14 | 15.60 | 15.53 | ↓$0.07 (-0.45%) | 15.53 | 15.99 | 28.33K |
| 2024-05-13 | 15.35 | 15.90 | ↑$0.55 (3.58%) | 15.35 | 15.99 | 16.95K |
| 2024-05-10 | 15.16 | 15.33 | ↑$0.17 (1.12%) | 14.95 | 15.42 | 28.70K |
| 2024-05-09 | 14.88 | 15.23 | ↑$0.35 (2.35%) | 14.88 | 15.41 | 35.06K |
| 2024-05-08 | 14.82 | 14.87 | ↑$0.05 (0.34%) | 14.60 | 14.94 | 41.51K |
| 2024-05-07 | 14.90 | 14.82 | ↓$0.08 (-0.54%) | 14.82 | 15.05 | 48.82K |
| 2024-05-06 | 14.75 | 14.93 | ↑$0.18 (1.22%) | 14.75 | 15.10 | 28.45K |
| 2024-05-03 | 14.99 | 14.72 | ↓$0.27 (-1.80%) | 14.70 | 15.23 | 37.96K |
| 2024-05-02 | 14.90 | 15.14 | ↑$0.24 (1.61%) | 14.86 | 15.51 | 45.80K |
| 2024-05-01 | 14.95 | 14.90 | ↓$0.05 (-0.33%) | 14.76 | 14.95 | 15.89K |
| 2024-04-30 | 14.97 | 14.97 | ↑$0.00 (0.00%) | 14.77 | 14.97 | 16.91K |
| 2024-04-29 | 14.98 | 14.93 | ↓$0.05 (-0.33%) | 14.89 | 14.99 | 14.30K |
| 2024-04-26 | 14.98 | 15.00 | ↑$0.02 (0.13%) | 14.90 | 15.00 | 37.49K |
| 2024-04-25 | 15.19 | 15.00 | ↓$0.19 (-1.25%) | 14.89 | 15.19 | 33.05K |
| 2024-04-24 | 15.13 | 15.18 | ↑$0.05 (0.33%) | 15.00 | 15.25 | 7.26K |
| 2024-04-23 | 15.27 | 15.10 | ↓$0.17 (-1.11%) | 15.10 | 15.49 | 33.24K |
| 2024-04-22 | 14.90 | 15.10 | ↑$0.20 (1.34%) | 14.90 | 15.23 | 20.83K |
| 2024-04-19 | 14.96 | 14.90 | ↓$0.06 (-0.40%) | 14.82 | 15.01 | 30.41K |
| 2024-04-18 | 15.01 | 14.87 | ↓$0.14 (-0.93%) | 14.68 | 15.01 | 20.78K |
| 2024-04-17 | 15.08 | 14.90 | ↓$0.18 (-1.19%) | 14.72 | 15.24 | 18K |
| 2024-04-16 | 15.25 | 15.06 | ↓$0.19 (-1.25%) | 14.91 | 15.63 | 19.47K |
| 2024-04-15 | 15.88 | 15.50 | ↓$0.38 (-2.39%) | 15.25 | 15.90 | 22.86K |
| 2024-04-12 | 15.87 | 15.59 | ↓$0.28 (-1.76%) | 15.42 | 15.94 | 26.28K |
| 2024-04-11 | 15.62 | 15.82 | ↑$0.20 (1.28%) | 15.45 | 16.00 | 33.54K |
| 2024-04-10 | 15.38 | 15.62 | ↑$0.24 (1.56%) | 15.38 | 15.85 | 17.25K |
| 2024-04-09 | 15.31 | 15.83 | ↑$0.52 (3.40%) | 15.31 | 15.88 | 21.91K |
| 2024-04-08 | 15.25 | 15.35 | ↑$0.10 (0.66%) | 15.20 | 15.60 | 27.57K |
Create an account or log in to view more rows.
$MDV Buy now
$MDV taking off soon
$MDV The best investment you can make is an investment in yourself or another person
$MDV overvalued
$MDV we just getting started
$MDV 5 minute looks sexy
$MDV if your selling dont regret it later
$MDV yeah we're going green today
$MDV soon
$MDV When in doubt
zoom out. ??