If you invested $1000 in Modiv Inc. (MDV-PA) since IPO date, it would be worth $1,428.57 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,325.62, while $1000 invested 1 year ago would be worth $1,091.85. This corresponds to total returns of 42.86%, 32.56%, 9.19%, respectively, with annualized returns of 7.57%, 9.84%, 9.19%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 416 |
| July 30, 2026 | 25.14 | 25.17 | 25.17 | 25.3 | 25.14 | 3,126 |
| July 29, 2026 | 25.11 | 25.14 | 25.14 | 25.2 | 25.11 | 1,799 |
| July 28, 2026 | 25.11 | 25.24 | 25.24 | 25.28 | 25.07 | 3,369 |
| July 27, 2026 | 25.04 | 25.12 | 25.12 | 25.14 | 25.04 | 1,105 |
| July 23, 2026 | 25.09 | 25.12 | 25.12 | 25.13 | 25.09 | 1,594 |
| July 22, 2026 | 25.11 | 25.15 | 25.15 | 25.22 | 25.11 | 403 |
| July 21, 2026 | 25.18 | 25.25 | 25.25 | 25.25 | 25.1 | 2,597 |
| July 20, 2026 | 25.32 | 25.15 | 25.15 | 25.38 | 25.15 | 7,740 |
| July 17, 2026 | 25.07 | 25.2 | 25.2 | 25.2 | 25.07 | 611 |
| July 16, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | 355 |
| July 15, 2026 | 25.01 | 25.06 | 25.06 | 25.2 | 25.01 | 15,066 |
| July 14, 2026 | 25.16 | 25.08 | 25.08 | 25.16 | 25.08 | 639 |
| July 13, 2026 | 25.24 | 25.09 | 25.09 | 25.24 | 25.09 | 853 |
| July 10, 2026 | 25.5 | 25.16 | 25.16 | 26 | 25.03 | 30,490 |
| July 09, 2026 | 24.94 | 24.97 | 24.97 | 25.1 | 24.94 | 1,176 |
| July 08, 2026 | 24.93 | 24.96 | 24.96 | 24.96 | 24.93 | 606 |
| July 07, 2026 | 24.87 | 25 | 25 | 25 | 24.87 | 7,914 |
| July 06, 2026 | 24.91 | 24.96 | 24.96 | 25 | 24.89 | 9,774 |
| July 02, 2026 | 25.01 | 24.85 | 24.85 | 25.2 | 24.8 | 30,305 |
| July 01, 2026 | 24.88 | 25.05 | 25.05 | 25.05 | 24.88 | 11,609 |
| June 30, 2026 | 25.27 | 25 | 25 | 25.27 | 24.89 | 4,243 |
| June 29, 2026 | 25.31 | 25.37 | 25.37 | 25.44 | 25.31 | 1,080 |
| June 26, 2026 | 25.31 | 25.3 | 25.3 | 25.42 | 25.3 | 16,474 |
| June 25, 2026 | 25.37 | 25.36 | 25.36 | 25.4 | 25.32 | 1,142 |
| June 24, 2026 | 25.26 | 25.37 | 25.37 | 25.41 | 25.22 | 4,274 |
| June 23, 2026 | 25.3 | 25.42 | 25.42 | 25.42 | 25.29 | 1,144 |
| 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 |