Modiv Inc (MDV) Historical Stock Data
14.93 ↑0.21 (1.43%)
As of May 6, 2024, 2:03pm EST.
Historical Data
In the past 30 trading days, MDV is up 0.01% 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 |
|---|---|---|---|---|---|---|
| 2024-05-06 | 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 |
| 2024-04-05 | 14.96 | 15.18 | ↑$0.22 (1.47%) | 14.65 | 15.29 | 13.30K |
| 2024-04-04 | 15.00 | 14.94 | ↓$0.06 (-0.40%) | 14.60 | 15.30 | 40.06K |
| 2024-04-03 | 15.76 | 15.03 | ↓$0.73 (-4.63%) | 15.02 | 15.77 | 37.20K |
| 2024-04-02 | 16.40 | 15.90 | ↓$0.50 (-3.05%) | 15.76 | 16.40 | 22.43K |
| 2024-04-01 | 16.49 | 16.54 | ↑$0.05 (0.30%) | 16.28 | 16.75 | 24.11K |
| 2024-03-28 | 17.39 | 16.79 | ↓$0.60 (-3.45%) | 16.75 | 17.39 | 24.50K |
| 2024-03-27 | 16.94 | 17.20 | ↑$0.26 (1.53%) | 16.94 | 17.49 | 20.24K |
| 2024-03-26 | 16.44 | 17.20 | ↑$0.76 (4.62%) | 16.44 | 17.27 | 57.07K |
| 2024-03-25 | 16.00 | 16.83 | ↑$0.83 (5.19%) | 16.00 | 16.90 | 29.73K |
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. ??