14.65
price down icon0.14%   -0.02
after-market After Hours: 14.67 0.02 +0.14%
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 July 24, 2025, is $14.65.
  • 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 52.45% to $14.65 now.
  • The 52-week high stock price for MDV is $18.11, representing a 23.62% increase from the current share price, occurred on October 24, 2024.
  • The 52-week low stock price for MDV is $13.62, indicating a -7.03% 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
Jul 24, 2025 $14.79 $14.60 $0.20 35,412.0 -0.14%
Jul 23, 2025 $14.69 $14.51 $0.18 15,839.0 +0.89%
Jul 22, 2025 $14.60 $14.41 $0.19 34,459.0 +0.97%
Jul 21, 2025 $14.41 $14.16 $0.25 63,456.0 +0.63%
Jul 18, 2025 $14.55 $14.26 $0.2878 49,768.0 -0.62%
Jul 17, 2025 $14.52 $14.26 $0.26 71,250.0 -0.48%
Jul 16, 2025 $14.59 $14.33 $0.2559 54,081.0 +0.07%
Jul 15, 2025 $14.89 $14.46 $0.435 41,328.0 -2.23%
Jul 14, 2025 $14.79 $14.58 $0.21 40,786.0 +0.68%
Jul 11, 2025 $14.69 $14.50 $0.19 34,672.0 -0.14%
Jul 10, 2025 $14.74 $14.54 $0.2049 43,331.0 +0.89%
Jul 09, 2025 $14.75 $14.53 $0.22 28,404.0 -0.55%
Jul 08, 2025 $14.91 $14.66 $0.2493 53,140.0 -0.27%
Jul 07, 2025 $14.74 $14.43 $0.315 57,567.0 +1.03%
Jul 03, 2025 $14.69 $14.40 $0.29 38,211.0 +0.62%
Jul 02, 2025 $14.62 $14.39 $0.2291 51,493.0 -0.69%
Jul 01, 2025 $14.64 $14.10 $0.54 63,657.0 +3.41%
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%

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
Jul, 2025 $14.91 $14.10 $0.8093 812,266.0 +4.05%
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%

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%
$57.23
price down icon 1.68%
$35.56
price down icon 2.09%
reit_industrial FR
$50.13
price down icon 1.78%
reit_industrial EGP
$166.22
price down icon 1.97%
$37.58
price down icon 1.26%
$41.45
price down icon 0.17%
Cap:     |  Volume (24h):