Get the Stockscreener App
18.50
1.43%
0.26
After Hours:
18.50
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 May 26, 2026, is $18.50.
- 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 92.51% to $18.50 now.
- The 52-week high stock price for MDV is $18.48, representing a -0.11% increase from the current share price, occurred on May 20, 2026.
- The 52-week low stock price for MDV is $13.80, indicating a -25.41% decrease from the current share price, occurred on March 20, 2026.
- The closing price of Modiv Industrial Inc (MDV) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $18.58 | $18.22 | $0.3599 | 127,180.0 | +1.43% |
| May 22, 2026 | $18.32 | $18.19 | $0.13 | 62,092.0 | -0.16% |
| May 21, 2026 | $18.40 | $18.05 | $0.35 | 60,404.0 | -0.54% |
| May 20, 2026 | $18.48 | $18.05 | $0.43 | 89,076.0 | +1.27% |
| May 19, 2026 | $18.21 | $18.03 | $0.1801 | 35,270.0 | -0.27% |
| May 18, 2026 | $18.31 | $17.97 | $0.34 | 55,214.0 | +1.28% |
| May 15, 2026 | $18.17 | $17.79 | $0.38 | 82,306.0 | +0.39% |
| May 14, 2026 | $17.97 | $17.62 | $0.35 | 59,741.0 | +0.68% |
| May 13, 2026 | $17.89 | $17.60 | $0.285 | 75,796.0 | +0.11% |
| May 12, 2026 | $17.94 | $17.58 | $0.36 | 111,314.0 | -0.11% |
| May 11, 2026 | $18.05 | $17.68 | $0.37 | 70,851.0 | -1.11% |
| May 08, 2026 | $18.00 | $17.30 | $0.705 | 135,415.0 | +0.96% |
| May 07, 2026 | $17.93 | $17.50 | $0.43 | 166,972.0 | +1.60% |
| May 06, 2026 | $17.98 | $17.40 | $0.58 | 241,066.0 | -1.46% |
| May 05, 2026 | $17.97 | $17.71 | $0.26 | 226,519.0 | -0.78% |
| May 04, 2026 | $18.05 | $17.58 | $0.47 | 645,516.0 | +11.37% |
| May 01, 2026 | $16.13 | $15.87 | $0.2599 | 44,081.0 | +0.75% |
| Apr 30, 2026 | $16.17 | $15.90 | $0.27 | 58,247.0 | -0.25% |
| Apr 29, 2026 | $16.36 | $15.92 | $0.44 | 74,981.0 | -1.60% |
| Apr 28, 2026 | $16.43 | $16.10 | $0.331 | 43,839.0 | +0.81% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $18.58 | $15.87 | $2.71 | 2,415,993.0 | +15.84% |
| Apr, 2026 | $16.43 | $14.26 | $2.17 | 1,095,045.0 | +11.52% |
| Mar, 2026 | $15.48 | $13.80 | $1.68 | 1,401,660.0 | -7.67% |
| Feb, 2026 | $15.81 | $14.72 | $1.09 | 912,459.0 | +1.24% |
| Jan, 2026 | $15.44 | $14.04 | $1.40 | 699,209.0 | +6.46% |
Modiv Industrial Inc Stock (MDV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.10 | $14.23 | $0.8699 | 712,088.0 | -2.48% |
| Nov, 2025 | $14.95 | $14.00 | $0.949 | 545,121.0 | +3.33% |
| Oct, 2025 | $14.92 | $14.05 | $0.8688 | 785,932.0 | -1.50% |
| Sep, 2025 | $15.40 | $14.42 | $0.98 | 717,927.0 | -3.49% |
| Aug, 2025 | $15.65 | $14.20 | $1.45 | 825,760.0 | +5.71% |
| Jul, 2025 | $14.91 | $14.10 | $0.8093 | 982,269.0 | +1.92% |
| Jun, 2025 | $14.94 | $14.01 | $0.93 | 2,188,758.0 | -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% |
0.97%
0.27%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):