Modiv Inc (MDV) Historical Stock Data

14.40 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MDV is down -0.06% a day on average. There have been 14 days where Modiv Inc closed green and 16 days where MDV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-08	14.55	14.40	↓$0.15 (-1.03%)	14.35	14.59	33.75K
2025-12-05	14.70	14.56	↓$0.14 (-0.95%)	14.51	14.74	30.55K
2025-12-04	14.70	14.61	↓$0.09 (-0.61%)	14.60	14.83	28.91K
2025-12-03	14.51	14.67	↑$0.16 (1.10%)	14.51	14.69	27.85K
2025-12-02	14.61	14.51	↓$0.10 (-0.68%)	14.50	14.80	27.48K
2025-12-01	14.83	14.57	↓$0.26 (-1.75%)	14.56	14.90	38.83K
2025-11-28	14.70	14.90	↑$0.20 (1.36%)	14.70	14.90	14.76K
2025-11-26	14.72	14.79	↑$0.07 (0.48%)	14.66	14.95	55.86K
2025-11-25	14.57	14.80	↑$0.24 (1.61%)	14.47	14.91	23.52K
2025-11-24	14.65	14.46	↓$0.19 (-1.30%)	14.40	14.70	32.18K
2025-11-21	14.00	14.67	↑$0.67 (4.79%)	14.00	14.70	40K
2025-11-20	14.41	14.02	↓$0.39 (-2.71%)	14.01	14.47	39.44K
2025-11-19	14.65	14.31	↓$0.34 (-2.32%)	14.31	14.70	29.32K
2025-11-18	14.70	14.70	↑$0.00 (0.00%)	14.41	14.70	34.79K
2025-11-17	14.75	14.67	↓$0.08 (-0.54%)	14.56	14.85	21.24K
2025-11-14	14.57	14.69	↑$0.12 (0.82%)	14.26	14.73	38.64K
2025-11-13	14.63	14.60	↓$0.03 (-0.21%)	14.47	14.75	17.62K
2025-11-12	14.75	14.62	↓$0.13 (-0.88%)	14.49	14.92	24.23K
2025-11-11	14.50	14.66	↑$0.16 (1.10%)	14.47	14.67	18.87K
2025-11-10	14.50	14.44	↓$0.06 (-0.41%)	14.30	14.62	36.37K
2025-11-07	14.39	14.45	↑$0.06 (0.42%)	14.30	14.62	19.06K
2025-11-06	14.44	14.36	↓$0.08 (-0.55%)	14.35	14.58	20.55K
2025-11-05	14.35	14.52	↑$0.17 (1.18%)	14.35	14.65	20.99K
2025-11-04	14.47	14.40	↓$0.07 (-0.48%)	14.31	14.51	25.33K
2025-11-03	14.41	14.47	↑$0.06 (0.42%)	14.30	14.54	33.03K
2025-10-31	14.43	14.42	↓$0.01 (-0.07%)	14.36	14.54	19.20K
2025-10-30	14.50	14.55	↑$0.05 (0.34%)	14.30	14.72	34.21K
2025-10-29	14.51	14.54	↑$0.03 (0.21%)	14.42	14.75	56.56K
2025-10-28	14.63	14.64	↑$0.01 (0.07%)	14.51	14.73	28.02K
2025-10-27	14.80	14.64	↓$0.16 (-1.08%)	14.53	14.92	42.58K