Stockscreener 앱 받기
16.80
1.35%
-0.23
Modiv Industrial Inc 주식 (MDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $17.00 | $16.66 | $0.34 | 30,319.0 | -1.35% |
| 2024-09-27 | $17.17 | $16.86 | $0.3099 | 14,572.0 | -0.23% |
| 2024-09-26 | $17.17 | $16.89 | $0.28 | 24,543.0 | +0.06% |
| 2024-09-25 | $17.22 | $17.00 | $0.2199 | 30,917.0 | -0.47% |
| 2024-09-24 | $17.22 | $16.66 | $0.56 | 89,381.0 | +1.42% |
| 2024-09-23 | $17.05 | $16.37 | $0.68 | 94,695.0 | +5.62% |
| 2024-09-20 | $16.50 | $15.85 | $0.65 | 116,137.0 | -1.84% |
| 2024-09-19 | $16.66 | $16.00 | $0.665 | 46,117.0 | -0.18% |
| 2024-09-18 | $16.75 | $16.33 | $0.42 | 19,098.0 | -1.33% |
| 2024-09-17 | $16.80 | $16.39 | $0.41 | 18,457.0 | -0.60% |
| 2024-09-16 | $17.00 | $16.27 | $0.73 | 51,379.0 | +2.97% |
| 2024-09-13 | $16.37 | $15.90 | $0.47 | 22,715.0 | +1.57% |
| 2024-09-12 | $16.68 | $15.92 | $0.76 | 16,646.0 | -3.52% |
| 2024-09-11 | $16.57 | $16.32 | $0.2548 | 12,519.0 | +0.49% |
| 2024-09-10 | $16.70 | $16.06 | $0.64 | 28,029.0 | +1.23% |
| 2024-09-09 | $16.43 | $15.95 | $0.48 | 15,808.0 | +0.81% |
| 2024-09-06 | $16.28 | $15.70 | $0.58 | 14,118.0 | +1.84% |
| 2024-09-05 | $16.08 | $15.62 | $0.46 | 19,832.0 | -0.38% |
| 2024-09-04 | $15.96 | $15.62 | $0.34 | 9,304.0 | +1.67% |
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 |
|---|---|---|---|---|---|
| 2024-09 | $17.22 | $15.43 | $1.79 | 755,864.0 | +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% |
0.38%
1.13%
자본화:
|
볼륨(24시간):