Stockscreener 앱 받기
16.00
0.81%
-0.13
시간 외 거래:
16.02
0.02
+0.12%
Modiv Industrial Inc 주식 (MDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $16.16 | $15.70 | $0.46 | 60,078.0 | -0.81% |
| 2024-11-15 | $16.36 | $15.81 | $0.55 | 27,778.0 | +1.45% |
| 2024-11-14 | $16.07 | $15.70 | $0.37 | 18,673.0 | -0.38% |
| 2024-11-13 | $16.27 | $15.92 | $0.355 | 33,919.0 | -1.36% |
| 2024-11-12 | $16.28 | $15.76 | $0.524 | 78,400.0 | -1.34% |
| 2024-11-11 | $16.73 | $16.26 | $0.47 | 50,574.0 | -2.15% |
| 2024-11-08 | $17.21 | $16.52 | $0.6941 | 56,604.0 | +0.30% |
| 2024-11-07 | $17.54 | $16.40 | $1.14 | 44,104.0 | -2.22% |
| 2024-11-06 | $17.71 | $16.76 | $0.95 | 58,895.0 | +1.61% |
| 2024-11-05 | $17.15 | $16.65 | $0.5009 | 22,942.0 | +1.39% |
| 2024-11-04 | $17.08 | $16.55 | $0.53 | 26,012.0 | -1.25% |
| 2024-11-01 | $17.12 | $16.64 | $0.481 | 15,071.0 | -0.71% |
| 2024-10-31 | $17.07 | $16.64 | $0.4346 | 24,372.0 | -1.28% |
| 2024-10-30 | $17.25 | $16.97 | $0.2799 | 19,917.0 | -0.98% |
| 2024-10-29 | $17.61 | $17.31 | $0.295 | 25,405.0 | -1.20% |
| 2024-10-28 | $17.90 | $17.20 | $0.70 | 32,474.0 | -1.35% |
| 2024-10-25 | $17.97 | $17.63 | $0.3412 | 30,523.0 | -0.89% |
| 2024-10-24 | $18.11 | $17.00 | $1.11 | 97,198.0 | +4.73% |
| 2024-10-23 | $17.21 | $17.00 | $0.2105 | 10,473.0 | +0.41% |
| 2024-10-22 | $17.32 | $17.02 | $0.3049 | 24,482.0 | -0.99% |
Modiv Industrial Inc 주식 (MDV) 연도별 가격 이력
이 심층 분석에서는 Modiv Industrial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MDV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Modiv Industrial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Modiv Industrial Inc 주식 (MDV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $17.71 | $15.70 | $2.01 | 553,128.0 | -5.44% |
| 2024-10 | $18.11 | $15.85 | $2.26 | 790,771.0 | +0.71% |
| 2024-09 | $17.22 | $15.43 | $1.79 | 725,545.0 | +0.96% |
| 2024-08 | $17.09 | $14.20 | $2.89 | 496,397.0 | +11.83% |
| 2024-07 | $15.30 | $13.80 | $1.50 | 378,874.0 | +5.23% |
| 2024-06 | $15.64 | $13.69 | $1.95 | 472,002.0 | -6.79% |
| 2024-05 | $16.11 | $14.60 | $1.51 | 532,594.0 | +1.34% |
| 2024-04 | $16.75 | $14.60 | $2.15 | 536,766.0 | -10.84% |
| 2024-03 | $17.49 | $14.08 | $3.41 | 718,407.0 | +9.60% |
| 2024-02 | $15.50 | $14.05 | $1.45 | 467,718.0 | +2.20% |
| 2024-01 | $15.47 | $13.50 | $1.97 | 473,809.0 | +0.60% |
Modiv Industrial Inc 주식 (MDV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.99 | $14.44 | $1.55 | 394,428.0 | -2.74% |
| 2023-11 | $16.15 | $14.23 | $1.92 | 367,169.0 | -0.33% |
| 2023-10 | $16.50 | $14.50 | $2.00 | 240,114.0 | -7.91% |
| 2023-09 | $19.12 | $12.30 | $6.82 | 801,895.0 | +33.52% |
| 2023-08 | $13.79 | $11.79 | $2.00 | 259,859.0 | -5.45% |
| 2023-07 | $14.97 | $12.61 | $2.36 | 227,156.0 | -11.87% |
| 2023-06 | $15.01 | $12.66 | $2.35 | 241,486.0 | +1.08% |
| 2023-05 | $15.25 | $10.70 | $4.55 | 432,648.0 | +34.91% |
| 2023-04 | $11.50 | $10.22 | $1.28 | 240,802.0 | +3.48% |
| 2023-03 | $12.41 | $10.01 | $2.40 | 246,684.0 | -12.00% |
| 2023-02 | $13.83 | $11.52 | $2.31 | 192,819.0 | -5.10% |
| 2023-01 | $14.18 | $11.00 | $3.18 | 292,260.0 | +6.08% |
Modiv Industrial Inc 주식 (MDV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $18.00 | $11.16 | $6.84 | 386,718.0 | -9.43% |
| 2022-11 | $13.35 | $9.61 | $3.74 | 341,150.0 | +25.47% |
| 2022-10 | $14.66 | $9.62 | $5.04 | 326,022.0 | -27.67% |
| 2022-09 | $17.47 | $14.50 | $2.97 | 611,968.0 | -2.34% |
| 2022-08 | $16.33 | $14.53 | $1.80 | 270,699.0 | -0.33% |
| 2022-07 | $17.48 | $14.31 | $3.17 | 208,975.0 | -15.16% |
| 2022-06 | $19.25 | $14.45 | $4.80 | 641,886.0 | -4.95% |
| 2022-05 | $18.90 | $15.07 | $3.83 | 442,380.0 | +2.03% |
| 2022-04 | $19.50 | $17.11 | $2.39 | 430,452.0 | +1.62% |
| 2022-03 | $24.00 | $16.75 | $7.25 | 686,225.0 | +0.00% |
0.32%
0.33%
자본화:
|
볼륨(24시간):