Free Trial

Modiv Industrial (MDV) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free MDV Stock Alerts
$15.17
+0.30 (+2.02%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Modiv Industrial Stock Price Performance

5 Day
Performance
+3.06%
1 Month
Performance
-4.17%
3 Month
Performance
+1.54%
6 Month
Performance
-1.49%
Year-To-Date
Performance
+1.81%
1 Year
Performance
+20.59%
Receive MDV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Modiv Industrial and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
Exposed: 10 CENT Crypto to Explode May 20th?
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…
Click For My #1 FREE Crypto for 2024

MDV Stock Chart for Thursday, May, 9, 2024

MDV Chart by TradingView

Modiv Industrial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$14.87$15.17
+2.02%		$15.41$15.0635,059 shs$142.45 million
05/08/2024$14.82$14.87
+0.34%		$14.94$14.6041,513 shs$139.63 million
05/07/2024$14.93$14.82
-0.74%		$15.05$14.8248,814 shs$139.16 million
05/06/2024$14.72$14.93
+1.43%		$15.10$14.7528,447 shs$140.18 million
05/03/2024$15.12$14.72
-2.65%		$15.23$14.7037,960 shs$138.22 million
05/02/2024$14.90$15.12
+1.48%		$15.51$14.8745,796 shs$141.98 million
05/01/2024$14.97$14.90
-0.47%		$14.95$14.7615,891 shs$139.90 million
04/30/2024$14.96$14.97
+0.07%		$14.97$14.7716,914 shs$140.57 million
04/29/2024$15.00$14.96
-0.27%		$14.99$14.8913,827 shs$140.47 million
04/26/2024$15.00$14.94
-0.40%		$15.00$14.9037,493 shs$137 million
04/25/2024$15.18$15.00
-1.19%		$15.19$14.8932,953 shs$137.55 million
04/24/2024$15.10$15.18
+0.53%		$15.25$15.007,263 shs$139.20 million
04/23/2024$15.10$15.10$15.49$15.1033,242 shs$138.47 million
04/22/2024$14.90$15.10
+1.34%		$15.23$14.9020,833 shs$138.51 million
04/19/2024$14.87$14.90
+0.20%		$15.01$14.8230,414 shs$136.63 million
04/18/2024$14.75$14.87
+0.81%		$15.01$14.6820,783 shs$136.36 million
04/17/2024$14.91$14.75
-1.07%		$15.24$14.7217,982 shs$135.26 million
04/16/2024$15.50$14.91
-3.81%		$15.75$14.9119,467 shs$136.73 million
04/15/2024$15.59$15.50
-0.58%		$15.90$15.2522,761 shs$142.14 million
04/12/2024$15.82$15.54
-1.77%		$15.81$15.4225,915 shs$142.50 million
04/11/2024$15.82$15.82$16.00$15.4533,534 shs$145.07 million
04/10/2024$15.83$15.82
-0.06%		$15.85$15.3817,229 shs$145.07 million
04/09/2024$15.35$15.83
+3.13%		$15.88$15.3121,706 shs$145.16 million
04/08/2024$15.18$15.35
+1.12%		$15.60$15.2027,572 shs$140.81 million
04/05/2024$14.94$15.18
+1.61%		$15.29$14.6513,299 shs$139.20 million
04/04/2024$15.03$14.94
-0.60%		$15.30$14.6040,001 shs$137 million
04/03/2024$15.90$15.03
-5.47%		$15.77$15.0237,199 shs$137.87 million
04/02/2024$16.54$15.90
-3.87%		$16.40$15.7622,427 shs$145.80 million
04/01/2024$16.79$16.54
-1.49%		$16.75$16.2823,437 shs$151.67 million
03/29/2024$16.76$16.79
+0.18%		$17.39$16.7524,499 shs$153.96 million
03/28/2024$17.20$16.76
-2.56%		$17.39$16.7624,499 shs$153.74 million
03/27/2024$17.21$17.20
-0.06%		$17.49$16.9420,238 shs$157.72 million
03/26/2024$16.83$17.21
+2.26%		$17.27$16.5057,069 shs$157.82 million
03/25/2024$16.06$16.83
+4.79%		$16.90$16.0029,700 shs$154.33 million
03/22/2024$16.56$16.03
-3.20%		$16.86$15.6062,885 shs$147.00 million
03/21/2024$16.59$16.56
-0.18%		$16.70$16.2830,777 shs$151.86 million
03/20/2024$16.32$16.59
+1.65%		$16.82$16.3139,776 shs$152.13 million
03/19/2024$16.48$16.32
-0.97%		$16.50$16.2021,800 shs$149.65 million
03/18/2024$15.97$16.48
+3.19%		$16.87$15.8057,960 shs$151.17 million
03/15/2024$15.89$15.97
+0.50%		$16.15$15.6246,304 shs$146.45 million
Claim Your Complimentary Bitcoin Reward (Ad)

Many have already secured their free Bitcoin reward offered by our esteemed guest. How about you? In an effort to spread the word about our upcoming workshop, he's generously offering $10 in Bitcoin (BTC) to participants. Absolutely no strings attached.

Secure Your Spot Now
03/14/2024$15.36$15.89
+3.45%		$15.95$15.2543,975 shs$145.76 million
03/13/2024$14.74$15.36
+4.21%		$15.47$14.6044,694 shs$140.85 million
03/12/2024$14.46$14.74
+1.94%		$14.75$14.556,467 shs$135.17 million
03/11/2024$14.72$14.46
-1.77%		$14.88$14.4222,207 shs$132.60 million
03/08/2024$14.32$14.72
+2.79%		$14.72$14.0841,210 shs$111.73 million
03/07/2024$14.88$14.32
-3.76%		$15.03$14.1532,571 shs$108.69 million
03/06/2024$14.84$14.88
+0.30%		$15.10$14.6528,531 shs$112.94 million
03/05/2024$15.16$14.84
-2.14%		$15.13$14.7528,754 shs$112.60 million
03/04/2024$15.39$15.16
-1.49%		$16.00$15.0653,326 shs$115.06 million
03/01/2024$15.34$15.49
+0.98%		$15.49$15.2725,114 shs$117.57 million
02/29/2024$14.86$15.34
+3.23%		$15.34$14.8035,149 shs$116.43 million
02/28/2024$14.87$14.86
-0.07%		$14.98$14.6317,240 shs$112.79 million
02/27/2024$14.66$14.87
+1.43%		$15.03$14.6129,786 shs$112.86 million
02/26/2024$14.59$14.66
+0.48%		$14.91$14.4915,010 shs$111.27 million
02/23/2024$14.34$14.59
+1.74%		$14.67$14.199,593 shs$110.74 million
02/22/2024$14.12$14.34
+1.56%		$14.50$14.1234,881 shs$108.84 million
02/21/2024$14.49$14.12
-2.55%		$14.61$14.1221,404 shs$107.17 million
02/20/2024$14.46$14.49
+0.21%		$14.64$14.3220,044 shs$109.98 million
02/19/2024$14.46$14.46$14.80$14.4025,900 shs$109.75 million
02/16/2024$14.82$14.47
-2.36%		$14.80$14.4125,985 shs$109.83 million
02/15/2024$15.39$14.82
-3.70%		$15.33$14.7835,495 shs$112.48 million
02/14/2024$15.40$15.39
-0.06%		$15.40$15.1336,329 shs$116.81 million
02/13/2024$15.05$15.40
+2.33%		$15.50$15.0826,007 shs$116.89 million
02/12/2024$14.94$15.05
+0.74%		$15.34$14.8040,573 shs$114.23 million
02/09/2024$14.85$14.94
+0.61%		$15.00$14.8214,012 shs$113.40 million
02/08/2024$14.75$14.85
+0.68%		$14.87$14.7415,949 shs$112.71 million

Related Companies:
This page (NYSE:MDV) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
The Crypto 9-5 Escape Plan
Crypto 101 Media
Urgent Nvidia Warning
Altimetry
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
Obama’s Forever Term [exposed]
Porter & Company
348 million Americans lives to END as we know it?
The Oxford Club
Protect Your Bank Account Before It’s Too Late
Weiss Ratings