Modiv Inc. - MDV-PA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	24.59	25.38	25.38	25.47	24.55	20,590
September 04, 2025	24.56	24.67	24.67	24.75	24.56	1,505
September 03, 2025	24.7	24.74	24.74	24.74	24.7	854
September 02, 2025	24.75	24.56	24.56	24.75	24.55	2,710
August 29, 2025	24.62	24.62	24.62	24.62	24.62	62
August 28, 2025	24.64	24.62	24.62	24.66	24.54	2,271
August 27, 2025	24.93	24.75	24.75	24.93	24.61	2,733
August 26, 2025	24.93	24.93	24.93	24.93	24.93	293
August 25, 2025	24.65	24.74	24.74	24.9	24.6	1,334
August 22, 2025	24.69	24.69	24.69	24.69	24.69	308
August 21, 2025	24.69	24.69	24.69	24.69	24.69	1,087
August 20, 2025	24.91	24.91	24.91	24.91	24.91	387
August 19, 2025	24.69	24.69	24.69	24.69	24.69	330
August 18, 2025	24.8	24.54	24.54	24.8	24.54	603
August 15, 2025	24.66	24.78	24.78	24.79	24.66	362
August 14, 2025	24.77	24.72	24.72	24.77	24.72	747
August 13, 2025	24.68	24.68	24.68	24.68	24.68	712
August 12, 2025	24.7	24.54	24.54	24.79	24.54	1,272
August 11, 2025	24.65	24.7	24.7	24.7	24.52	6,443
August 08, 2025	24.27	24.32	24.32	24.44	24.2	5,997
August 07, 2025	24.87	24.35	24.35	24.87	24.35	1,011
August 06, 2025	24.34	24.32	24.32	24.34	24.31	678
August 05, 2025	24.42	24.42	24.42	24.42	24.42	363
August 04, 2025	24.27	24.39	24.39	24.39	24.26	997
August 01, 2025	24.35	24.34	24.34	24.37	24.34	863
July 31, 2025	24.1	24.23	24.23	24.24	24.1	3,136
July 30, 2025	24.24	24.2	24.2	24.27	24.2	2,430
July 29, 2025	24.22	24.19	24.19	24.22	24.1	2,108
July 28, 2025	24.14	24.22	24.22	24.22	24.14	4,264
July 25, 2025	24.1	24.14	24.14	24.15	24.1	1,222
July 24, 2025	24.12	24.1	24.1	24.12	24.1	1,203
July 23, 2025	24.15	24.1	24.1	24.15	24.1	3,906
July 22, 2025	24.15	24.15	24.15	24.15	24.15	218
July 21, 2025	24.22	24.15	24.15	24.76	24.09	2,657
July 18, 2025	24.31	24.22	24.22	24.34	24.21	2,894
July 17, 2025	24.43	24.43	24.43	24.43	24.43	1,723
July 16, 2025	24.21	24.21	24.21	24.21	24.21	81
July 15, 2025	24.52	24.21	24.21	24.52	24.13	4,784
July 14, 2025	24.73	24.52	24.52	24.73	24.52	2,201
July 11, 2025	24.47	24.6	24.6	24.6	24.47	517
July 10, 2025	24.43	24.43	24.43	24.43	24.43	547
July 09, 2025	24.74	24.73	24.73	24.74	24.5	3,519
July 08, 2025	24.62	24.58	24.58	24.68	24.55	3,698
July 07, 2025	24.39	24.7	24.7	24.7	24.31	14,586
July 03, 2025	24.57	24.46	24.46	24.57	24.37	3,097
July 02, 2025	24.37	24.55	24.55	24.56	24.35	1,763
July 01, 2025	24.57	24.55	24.55	24.57	24.37	973
June 30, 2025	24.35	24.43	24.43	24.57	24.35	4,805
June 27, 2025	24.58	24.59	24.13	24.64	24.58	831
June 26, 2025	24.61	24.66	24.2	24.66	24.58	3,320
June 25, 2025	24.49	24.49	24.03	24.49	24.49	332
June 24, 2025	24.52	24.5	24.04	24.52	24.5	886
June 23, 2025	24.5	24.51	24.05	24.63	24.46	814
June 20, 2025	24.57	24.57	24.11	24.57	24.57	169
June 18, 2025	24.5	24.5	24.04	24.5	24.5	0
June 17, 2025	24.35	24.5	24.04	24.51	24.35	2,495
June 16, 2025	24.52	24.37	23.91	24.52	24.37	3,702
June 13, 2025	24.37	24.49	24.49	24.51	24.37	1,853
June 12, 2025	24.48	24.38	24.38	24.58	24.38	2,291
June 11, 2025	24.58	24.58	24.58	24.62	24.48	6,596

Modiv Inc. (MDV-PA) NYSE