14.08
price down icon2.15%   -0.31
pre-market  Pre-market:  14.19   0.11   +0.78%
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 June 30, 2025, is $14.08.
  • 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 46.51% to $14.08 now.
  • The 52-week high stock price for MDV is $18.11, representing a 28.62% increase from the current share price, occurred on October 24, 2024.
  • The 52-week low stock price for MDV is $13.62, indicating a -3.27% decrease from the current share price, occurred on April 07, 2025.
  • 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
Jun 30, 2025 $14.45 $14.08 $0.365 102,790.0 -2.15%
Jun 27, 2025 $14.45 $14.10 $0.35 1,229,292.0 +1.91%
Jun 26, 2025 $14.21 $14.10 $0.105 51,000.0 +0.14%
Jun 25, 2025 $14.33 $14.10 $0.23 72,077.0 -1.19%
Jun 24, 2025 $14.50 $14.26 $0.24 37,752.0 -0.56%
Jun 23, 2025 $14.73 $14.35 $0.38 82,736.0 -1.64%
Jun 20, 2025 $14.61 $14.40 $0.2079 87,897.0 +1.53%
Jun 18, 2025 $14.61 $14.37 $0.24 40,302.0 -0.83%
Jun 17, 2025 $14.59 $14.34 $0.25 35,834.0 +1.19%
Jun 16, 2025 $14.75 $14.26 $0.489 41,162.0 +1.42%
Jun 13, 2025 $14.40 $14.01 $0.39 60,170.0 -2.42%
Jun 12, 2025 $14.62 $14.35 $0.2699 24,887.0 +0.00%
Jun 11, 2025 $14.82 $14.47 $0.35 29,644.0 -0.75%
Jun 10, 2025 $14.94 $14.24 $0.70 52,762.0 +2.32%
Jun 09, 2025 $14.40 $14.02 $0.385 51,050.0 +1.28%
Jun 06, 2025 $14.23 $14.07 $0.1599 24,833.0 -0.07%
Jun 05, 2025 $14.24 $14.07 $0.17 29,215.0 +0.14%
Jun 04, 2025 $14.29 $14.06 $0.23 26,826.0 -0.21%
Jun 03, 2025 $14.38 $14.07 $0.3099 71,961.0 -1.19%

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
Jun, 2025 $14.94 $14.01 $0.93 2,291,548.0 -1.88%
May, 2025 $16.74 $14.06 $2.68 1,095,674.0 -12.39%
Apr, 2025 $17.15 $13.62 $3.53 991,677.0 +2.06%
Mar, 2025 $16.36 $14.65 $1.71 907,853.0 +5.52%
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%
$56.07
price down icon 0.09%
reit_industrial FR
$48.13
price down icon 1.68%
$36.28
price up icon 0.22%
$35.57
price down icon 1.82%
reit_industrial EGP
$167.12
price down icon 0.26%
$42.50
price up icon 0.31%
Cap:     |  Volume (24h):