Stockscreener 앱 받기
14.42
0.89%
-0.13
시간 외 거래:
14.49
0.07
+0.49%
Modiv Industrial Inc 주식 (MDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-31 | $14.54 | $14.36 | $0.18 | 19,198.0 | -0.89% |
| 2025-10-30 | $14.72 | $14.30 | $0.42 | 34,205.0 | +0.07% |
| 2025-10-29 | $14.75 | $14.42 | $0.329 | 56,540.0 | -0.68% |
| 2025-10-28 | $14.73 | $14.51 | $0.2232 | 28,020.0 | +0.00% |
| 2025-10-27 | $14.92 | $14.53 | $0.3888 | 42,583.0 | -0.61% |
| 2025-10-24 | $14.84 | $14.65 | $0.185 | 33,658.0 | +0.20% |
| 2025-10-23 | $14.74 | $14.52 | $0.2187 | 20,591.0 | -0.20% |
| 2025-10-22 | $14.73 | $14.40 | $0.33 | 26,638.0 | +2.15% |
| 2025-10-21 | $14.70 | $14.38 | $0.325 | 27,590.0 | -0.48% |
| 2025-10-20 | $14.51 | $14.30 | $0.21 | 40,598.0 | +1.40% |
| 2025-10-17 | $14.55 | $14.27 | $0.2757 | 29,074.0 | -0.63% |
| 2025-10-16 | $14.73 | $14.38 | $0.3544 | 14,732.0 | -0.96% |
| 2025-10-15 | $14.74 | $14.39 | $0.35 | 36,842.0 | +0.41% |
| 2025-10-14 | $14.50 | $14.20 | $0.2975 | 20,062.0 | +0.49% |
| 2025-10-13 | $14.40 | $14.05 | $0.35 | 39,244.0 | +1.41% |
| 2025-10-10 | $14.38 | $14.14 | $0.24 | 51,316.0 | -1.25% |
| 2025-10-09 | $14.44 | $14.21 | $0.23 | 41,601.0 | -0.21% |
| 2025-10-08 | $14.49 | $14.22 | $0.27 | 40,353.0 | -0.35% |
| 2025-10-07 | $14.63 | $14.38 | $0.255 | 61,271.0 | -0.76% |
| 2025-10-06 | $14.88 | $14.50 | $0.38 | 25,517.0 | -1.89% |
| 2025-10-03 | $14.91 | $14.61 | $0.2991 | 22,579.0 | +1.85% |
| 2025-10-02 | $14.75 | $14.48 | $0.2725 | 46,770.0 | -0.48% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $14.92 | $14.05 | $0.8688 | 805,130.0 | -1.50% |
| 2025-09 | $15.40 | $14.42 | $0.98 | 717,927.0 | -3.49% |
| 2025-08 | $15.65 | $14.20 | $1.45 | 825,760.0 | +5.71% |
| 2025-07 | $14.91 | $14.10 | $0.8093 | 982,269.0 | +1.92% |
| 2025-06 | $14.94 | $14.01 | $0.93 | 2,188,758.0 | -1.88% |
| 2025-05 | $16.74 | $14.06 | $2.68 | 1,095,674.0 | -12.39% |
| 2025-04 | $17.15 | $13.62 | $3.53 | 991,677.0 | +2.06% |
| 2025-03 | $16.36 | $14.65 | $1.71 | 907,853.0 | +5.52% |
| 2025-02 | $16.25 | $13.91 | $2.34 | 689,116.0 | +3.89% |
| 2025-01 | $15.33 | $14.24 | $1.09 | 555,229.0 | -1.61% |
Modiv Industrial Inc 주식 (MDV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.57 | $14.55 | $2.02 | 746,694.0 | -6.74% |
| 2024-11 | $17.71 | $15.70 | $2.01 | 806,840.0 | -5.32% |
| 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% |
2.39%
0.97%
자본화:
|
볼륨(24시간):