15.28
price up icon0.26%   0.04
after-market After Hours: 15.35 0.07 +0.46%
loading

Modiv Industrial Inc Stock (MDV) Price History

The historical daily chart and data for Modiv Industrial Inc stock (MDV), show that the latest closing stock price as of March 14, 2025, is $15.28.
  • Modiv Industrial Inc all-time high stock price is $24.00, occurred on March 15, 2022.
  • The lowest Modiv Industrial Inc stock price recorded was $9.61 on November 11, 2022. Since then, Modiv Industrial Inc's stock price has risen over 59.00% to $15.28 now.
  • The 52-week high stock price for MDV is $18.11, representing a 18.52% increase from the current share price, occurred on October 24, 2024.
  • The 52-week low stock price for MDV is $13.69, indicating a -10.41% decrease from the current share price, occurred on June 27, 2024.
  • The closing price of Modiv Industrial Inc (MDV) stock in the beginning of 2024 was $17.05. The stock closed the year at $12.00, a loss of over -29.62% for the year.
The table below shows more information about MDV historical price data:
Date High Low High - Low Volume % Change
Mar 14, 2025 $15.91 $15.16 $0.7536 34,504.0 +0.26%
Mar 13, 2025 $15.71 $15.12 $0.59 43,010.0 -0.07%
Mar 12, 2025 $15.85 $15.03 $0.8221 25,883.0 -0.52%
Mar 11, 2025 $15.98 $15.10 $0.88 43,198.0 -3.58%
Mar 10, 2025 $16.36 $15.74 $0.625 69,449.0 -0.75%
Mar 07, 2025 $16.34 $15.74 $0.5993 79,450.0 +0.00%
Mar 06, 2025 $16.19 $15.57 $0.6199 60,987.0 +1.01%
Mar 05, 2025 $16.15 $14.91 $1.24 47,822.0 +7.45%
Mar 04, 2025 $14.99 $14.65 $0.345 15,886.0 -5.08%
Mar 03, 2025 $15.65 $14.84 $0.81 27,693.0 +2.24%
Feb 28, 2025 $15.28 $14.61 $0.6693 35,336.0 +2.29%
Feb 27, 2025 $14.95 $14.60 $0.35 39,641.0 +2.27%
Feb 26, 2025 $14.84 $13.91 $0.93 56,190.0 -1.09%
Feb 25, 2025 $14.89 $14.54 $0.3499 26,627.0 +0.14%
Feb 24, 2025 $14.75 $14.51 $0.2413 29,113.0 +0.89%
Feb 21, 2025 $14.70 $14.50 $0.20 30,432.0 -0.68%
Feb 20, 2025 $14.82 $14.51 $0.31 17,340.0 -1.15%
Feb 19, 2025 $15.05 $14.72 $0.33 27,801.0 -1.13%
Feb 18, 2025 $15.22 $14.67 $0.55 43,945.0 +1.15%
Feb 14, 2025 $15.12 $14.75 $0.365 25,166.0 -1.66%
Feb 13, 2025 $15.43 $14.93 $0.5028 21,090.0 +0.60%

Modiv Industrial Inc Stock (MDV) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Modiv Industrial Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MDV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Modiv Industrial Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Modiv Industrial Inc Stock (MDV) Price History 2025

Month High Low High - Low Volume % Change
Mar, 2025 $16.36 $14.65 $1.71 482,386.0 +0.46%
Feb, 2025 $16.25 $13.91 $2.34 689,116.0 +3.89%
Jan, 2025 $15.33 $14.24 $1.09 555,229.0 -1.61%

Modiv Industrial Inc Stock (MDV) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $16.57 $14.55 $2.02 746,694.0 -6.74%
Nov, 2024 $17.71 $15.70 $2.01 806,840.0 -5.32%
Oct, 2024 $18.11 $15.85 $2.26 790,771.0 +0.71%
Sep, 2024 $17.22 $15.43 $1.79 725,545.0 +0.96%
Aug, 2024 $17.09 $14.20 $2.89 496,397.0 +11.83%
Jul, 2024 $15.30 $13.80 $1.50 378,874.0 +5.23%
Jun, 2024 $15.64 $13.69 $1.95 472,002.0 -6.79%
May, 2024 $16.11 $14.60 $1.51 532,594.0 +1.34%
Apr, 2024 $16.75 $14.60 $2.15 536,766.0 -10.84%
Mar, 2024 $17.49 $14.08 $3.41 718,407.0 +9.60%
Feb, 2024 $15.50 $14.05 $1.45 467,718.0 +2.20%
Jan, 2024 $15.47 $13.50 $1.97 473,809.0 +0.60%

Modiv Industrial Inc Stock (MDV) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $15.99 $14.44 $1.55 394,428.0 -2.74%
Nov, 2023 $16.15 $14.23 $1.92 367,169.0 -0.33%
Oct, 2023 $16.50 $14.50 $2.00 240,114.0 -7.91%
Sep, 2023 $19.12 $12.30 $6.82 801,895.0 +33.52%
Aug, 2023 $13.79 $11.79 $2.00 259,859.0 -5.45%
Jul, 2023 $14.97 $12.61 $2.36 227,156.0 -11.87%
Jun, 2023 $15.01 $12.66 $2.35 241,486.0 +1.08%
May, 2023 $15.25 $10.70 $4.55 432,648.0 +34.91%
Apr, 2023 $11.50 $10.22 $1.28 240,802.0 +3.48%
Mar, 2023 $12.41 $10.01 $2.40 246,684.0 -12.00%
Feb, 2023 $13.83 $11.52 $2.31 192,819.0 -5.10%
Jan, 2023 $14.18 $11.00 $3.18 292,260.0 +6.08%
$21.38
price up icon 3.04%
$35.45
price up icon 1.37%
reit_industrial FR
$55.08
price up icon 1.44%
$39.99
price up icon 3.09%
reit_industrial EGP
$179.92
price up icon 1.89%
$41.67
price up icon 2.31%
Cap:     |  Volume (24h):