Modiv Inc. (MDV-PA) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
MDV-PA Historical Return
If you invested $1000 in Modiv Inc. (MDV-PA) since IPO date, it would be worth $1,437.07 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,376.97, while $1000 invested 1 year ago would be worth $1,113.8. This corresponds to total returns of 43.71%, 37.7%, 11.38%, respectively, with annualized returns of 7.89%, 11.24%, 11.38%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
MDV-PA Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 25.36 | 25.35 | 25.35 | 25.37 | 25.2 | 2,590 |
| June 18, 2026 | 25.33 | 25.41 | 25.41 | 25.41 | 25.33 | 3,005 |
| June 17, 2026 | 25.29 | 25.34 | 25.34 | 25.34 | 25.29 | 286 |
| June 16, 2026 | 25.46 | 25.4 | 25.4 | 25.46 | 25.3 | 987 |
| June 15, 2026 | 25.05 | 25.36 | 25.36 | 25.36 | 25.05 | 10,356 |
| June 12, 2026 | 25.08 | 25.16 | 25.16 | 25.3 | 25.08 | 2,395 |
| June 11, 2026 | 25.03 | 25.18 | 25.18 | 25.3 | 25.03 | 5,523 |
| June 10, 2026 | 25.13 | 25.16 | 25.16 | 25.26 | 25.13 | 4,808 |
| June 09, 2026 | 25.02 | 25.21 | 25.21 | 25.29 | 25.02 | 8,442 |
| June 08, 2026 | 25.28 | 25.06 | 25.06 | 25.28 | 25.04 | 1,414 |
| June 05, 2026 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 140 |
| June 04, 2026 | 25.24 | 25.15 | 25.15 | 25.24 | 25.15 | 706 |
| June 03, 2026 | 25.3 | 25.29 | 25.29 | 25.3 | 25.27 | 2,180 |
| June 02, 2026 | 25.13 | 25.22 | 25.22 | 25.22 | 25.13 | 3,404 |
| June 01, 2026 | 25.29 | 25.25 | 25.25 | 25.29 | 24.95 | 3,413 |
| May 29, 2026 | 24.94 | 25.13 | 25.13 | 25.15 | 24.94 | 904 |
| May 28, 2026 | 24.93 | 25.09 | 25.09 | 25.3 | 24.93 | 1,572 |
| May 27, 2026 | 24.91 | 25.05 | 25.05 | 25.1 | 24.91 | 5,666 |
| May 26, 2026 | 24.9 | 25 | 25 | 25.15 | 24.9 | 24,013 |
| May 22, 2026 | 24.89 | 24.97 | 24.97 | 24.97 | 24.89 | 3,864 |
| May 21, 2026 | 24.85 | 24.91 | 24.91 | 24.91 | 24.85 | 3,986 |
| May 20, 2026 | 24.88 | 24.85 | 24.85 | 24.94 | 24.85 | 2,211 |
| May 19, 2026 | 24.95 | 24.9 | 24.9 | 24.95 | 24.89 | 1,461 |
| May 18, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | 2,361 |
| May 15, 2026 | 25 | 24.99 | 24.99 | 25 | 24.95 | 3,427 |
| May 14, 2026 | 25.06 | 24.95 | 24.95 | 25.06 | 24.95 | 604 |
| May 13, 2026 | 25.06 | 24.95 | 24.95 | 25.06 | 24.95 | 815 |
| May 12, 2026 | 24.9 | 25 | 25 | 25 | 24.9 | 4,845 |
| May 11, 2026 | 24.98 | 24.96 | 24.96 | 24.98 | 24.92 | 2,258 |
| May 08, 2026 | 24.95 | 24.9 | 24.9 | 24.95 | 24.9 | 1,580 |
| May 07, 2026 | 24.9 | 24.94 | 24.94 | 24.94 | 24.9 | 4,074 |
| May 06, 2026 | 24.9 | 24.91 | 24.91 | 24.98 | 24.9 | 3,675 |
| May 05, 2026 | 24.9 | 24.9 | 24.9 | 24.92 | 24.9 | 2,137 |
| May 04, 2026 | 25 | 24.95 | 24.95 | 25.04 | 24.79 | 29,039 |
| May 01, 2026 | 24.76 | 24.71 | 24.71 | 24.76 | 24.66 | 1,960 |
| April 30, 2026 | 24.79 | 24.68 | 24.68 | 24.79 | 24.68 | 2,451 |
| April 29, 2026 | 24.7 | 25 | 25 | 25 | 24.7 | 1,341 |
| April 28, 2026 | 24.83 | 24.92 | 24.92 | 24.92 | 24.83 | 480 |
| April 27, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.04 | 1,055 |
| April 24, 2026 | 25.02 | 25.03 | 25.03 | 25.03 | 25.02 | 487 |
| April 23, 2026 | 24.89 | 24.9 | 24.9 | 24.91 | 24.89 | 4,197 |
| April 22, 2026 | 24.89 | 24.86 | 24.86 | 24.92 | 24.86 | 1,466 |
| April 21, 2026 | 24.77 | 24.9 | 24.9 | 24.9 | 24.77 | 768 |
| April 20, 2026 | 24.88 | 24.75 | 24.75 | 25.04 | 24.7 | 1,618 |
| April 17, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 617 |
| April 16, 2026 | 25 | 25 | 25 | 25 | 24.9 | 2,041 |
| April 15, 2026 | 24.96 | 24.98 | 24.98 | 24.98 | 24.82 | 2,702 |
| April 14, 2026 | 24.98 | 24.78 | 24.78 | 24.98 | 24.78 | 604 |
| April 13, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.95 | 1,193 |
| April 10, 2026 | 24.98 | 24.98 | 24.98 | 24.98 | 24.96 | 1,278 |
| April 09, 2026 | 24.84 | 24.99 | 24.99 | 24.99 | 24.84 | 335 |
| April 08, 2026 | 24.84 | 24.99 | 24.99 | 24.99 | 24.84 | 1,066 |
| April 07, 2026 | 24.93 | 24.67 | 24.67 | 24.93 | 24.67 | 488 |
| April 06, 2026 | 25 | 24.96 | 24.96 | 25 | 24.96 | 580 |
| April 02, 2026 | 25 | 25 | 25 | 25 | 25 | 178 |
| April 01, 2026 | 24.98 | 24.83 | 24.83 | 24.98 | 24.83 | 308 |
| March 31, 2026 | 24.83 | 24.95 | 24.95 | 24.95 | 24.65 | 4,311 |
| March 30, 2026 | 24.99 | 24.95 | 24.49 | 24.99 | 24.81 | 1,402 |
| March 27, 2026 | 24.98 | 24.98 | 24.52 | 24.98 | 24.98 | 107 |
| March 26, 2026 | 24.93 | 24.87 | 24.41 | 24.93 | 24.66 | 1,109 |
AD
