Get the Stockscreener App
15.53
2.33%
-0.37
After Hours:
15.54
0.010
+0.06%
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 14, 2024, is $15.53.
- 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 61.60% to $15.53 now.
- The 52-week high stock price for MDV is $19.12, representing a 23.12% increase from the current share price, occurred on September 27, 2023.
- The 52-week low stock price for MDV is $11.79, indicating a -24.08% decrease from the current share price, occurred on August 24, 2023.
- The closing price of Modiv Industrial Inc (MDV) stock in the beginning of 2023 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 14, 2024 | $15.98 | $15.53 | $0.455 | 28,330.0 | -2.33% |
| May 13, 2024 | $15.99 | $15.35 | $0.64 | 16,947.0 | +3.72% |
| May 10, 2024 | $15.42 | $14.95 | $0.4655 | 28,699.0 | +0.66% |
| May 09, 2024 | $15.40 | $14.88 | $0.525 | 35,059.0 | +2.42% |
| May 08, 2024 | $14.94 | $14.60 | $0.34 | 41,513.0 | +0.34% |
| May 07, 2024 | $15.05 | $14.82 | $0.23 | 48,817.0 | -0.74% |
| May 06, 2024 | $15.10 | $14.75 | $0.35 | 28,447.0 | +1.43% |
| May 03, 2024 | $15.23 | $14.70 | $0.53 | 37,961.0 | -2.77% |
| May 02, 2024 | $15.51 | $14.86 | $0.645 | 45,775.0 | +1.61% |
| May 01, 2024 | $14.95 | $14.76 | $0.19 | 15,891.0 | -0.47% |
| Apr 30, 2024 | $14.97 | $14.77 | $0.205 | 16,814.0 | +0.27% |
| Apr 29, 2024 | $14.99 | $14.89 | $0.10 | 14,303.0 | -0.47% |
| Apr 26, 2024 | $15.00 | $14.90 | $0.10 | 37,493.0 | +0.00% |
| Apr 25, 2024 | $15.19 | $14.89 | $0.2997 | 32,953.0 | -1.19% |
| Apr 24, 2024 | $15.25 | $15.00 | $0.25 | 7,263.0 | +0.53% |
| Apr 23, 2024 | $15.49 | $15.10 | $0.39 | 33,242.0 | +0.00% |
| Apr 22, 2024 | $15.23 | $14.90 | $0.33 | 20,833.0 | +1.34% |
| Apr 19, 2024 | $15.01 | $14.82 | $0.19 | 30,314.0 | +0.20% |
| Apr 18, 2024 | $15.01 | $14.68 | $0.33 | 20,783.0 | -0.20% |
| Apr 17, 2024 | $15.24 | $14.72 | $0.5199 | 17,982.0 | -1.06% |
| Apr 16, 2024 | $15.63 | $14.91 | $0.72 | 19,462.0 | -2.84% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $15.99 | $14.60 | $1.39 | 355,769.0 | +3.74% |
| 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% |
Modiv Industrial Inc Stock (MDV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $18.00 | $11.16 | $6.84 | 386,718.0 | -9.43% |
| Nov, 2022 | $13.35 | $9.61 | $3.74 | 341,150.0 | +25.47% |
| Oct, 2022 | $14.66 | $9.62 | $5.04 | 326,022.0 | -27.67% |
| Sep, 2022 | $17.47 | $14.50 | $2.97 | 611,968.0 | -2.34% |
| Aug, 2022 | $16.33 | $14.53 | $1.80 | 270,699.0 | -0.33% |
| Jul, 2022 | $17.48 | $14.31 | $3.17 | 208,975.0 | -15.16% |
| Jun, 2022 | $19.25 | $14.45 | $4.80 | 641,886.0 | -4.95% |
| May, 2022 | $18.90 | $15.07 | $3.83 | 442,380.0 | +2.03% |
| Apr, 2022 | $19.50 | $17.11 | $2.39 | 430,452.0 | +1.62% |
| Mar, 2022 | $24.00 | $16.75 | $7.25 | 686,225.0 | +0.00% |
0.96%
0.31%
Cap:
|
Volume (24h):