Stockscreener 앱 받기
18.50
1.43%
0.26
시간 외 거래:
18.50
Modiv Industrial Inc 주식 (MDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $18.58 | $18.22 | $0.3599 | 127,180.0 | +1.43% |
| 2026-05-22 | $18.32 | $18.19 | $0.13 | 62,092.0 | -0.16% |
| 2026-05-21 | $18.40 | $18.05 | $0.35 | 60,404.0 | -0.54% |
| 2026-05-20 | $18.48 | $18.05 | $0.43 | 89,076.0 | +1.27% |
| 2026-05-19 | $18.21 | $18.03 | $0.1801 | 35,270.0 | -0.27% |
| 2026-05-18 | $18.31 | $17.97 | $0.34 | 55,214.0 | +1.28% |
| 2026-05-15 | $18.17 | $17.79 | $0.38 | 82,306.0 | +0.39% |
| 2026-05-14 | $17.97 | $17.62 | $0.35 | 59,741.0 | +0.68% |
| 2026-05-13 | $17.89 | $17.60 | $0.285 | 75,796.0 | +0.11% |
| 2026-05-12 | $17.94 | $17.58 | $0.36 | 111,314.0 | -0.11% |
| 2026-05-11 | $18.05 | $17.68 | $0.37 | 70,851.0 | -1.11% |
| 2026-05-08 | $18.00 | $17.30 | $0.705 | 135,415.0 | +0.96% |
| 2026-05-07 | $17.93 | $17.50 | $0.43 | 166,972.0 | +1.60% |
| 2026-05-06 | $17.98 | $17.40 | $0.58 | 241,066.0 | -1.46% |
| 2026-05-05 | $17.97 | $17.71 | $0.26 | 226,519.0 | -0.78% |
| 2026-05-04 | $18.05 | $17.58 | $0.47 | 645,516.0 | +11.37% |
| 2026-05-01 | $16.13 | $15.87 | $0.2599 | 44,081.0 | +0.75% |
| 2026-04-30 | $16.17 | $15.90 | $0.27 | 58,247.0 | -0.25% |
| 2026-04-29 | $16.36 | $15.92 | $0.44 | 74,981.0 | -1.60% |
| 2026-04-28 | $16.43 | $16.10 | $0.331 | 43,839.0 | +0.81% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $18.58 | $15.87 | $2.71 | 2,415,993.0 | +15.84% |
| 2026-04 | $16.43 | $14.26 | $2.17 | 1,095,045.0 | +11.52% |
| 2026-03 | $15.48 | $13.80 | $1.68 | 1,401,660.0 | -7.67% |
| 2026-02 | $15.81 | $14.72 | $1.09 | 912,459.0 | +1.24% |
| 2026-01 | $15.44 | $14.04 | $1.40 | 699,209.0 | +6.46% |
Modiv Industrial Inc 주식 (MDV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $15.10 | $14.23 | $0.8699 | 712,088.0 | -2.48% |
| 2025-11 | $14.95 | $14.00 | $0.949 | 545,121.0 | +3.33% |
| 2025-10 | $14.92 | $14.05 | $0.8688 | 785,932.0 | -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% |
0.97%
0.27%
자본화:
|
볼륨(24시간):