Modiv Industrial, Inc. (MDV) NYSE

18.25

+0.35(+1.96%)

Updated at June 02 04:00PM

Currency In USD

MDV Historical Return

If you invested $1000 in Modiv Inc. (MDV) since IPO date, it would be worth $402.69 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $1,659.09, while $1000 invested 1 year ago would be worth $1,384.67. This corresponds to total returns of -59.73%, 65.91%, 38.47%, respectively, with annualized returns of -19.03%, 18.4%, 38.47%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MDV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	17.6	18.25	18.25	18.38	17.6	55,875
June 01, 2026	17.96	17.9	17.9	18.05	17.86	81,615
May 29, 2026	18.41	18.16	18.16	18.46	18.15	75,980
May 28, 2026	18.54	18.57	18.57	18.62	18.41	44,019
May 27, 2026	18.49	18.48	18.48	18.67	18.45	61,673
May 26, 2026	18.27	18.5	18.5	18.6	18.22	121,411
May 22, 2026	18.25	18.24	18.24	18.32	18.19	62,070
May 21, 2026	18.2	18.27	18.27	18.4	18.05	60,404
May 20, 2026	18.05	18.37	18.37	18.46	18.05	88,926
May 19, 2026	18.19	18.14	18.14	18.21	18.03	35,270
May 18, 2026	17.97	18.19	18.19	18.31	17.97	55,214
May 15, 2026	17.82	17.96	17.96	18.17	17.79	82,306
May 14, 2026	17.62	17.89	17.89	17.97	17.62	59,741
May 13, 2026	17.6	17.77	17.77	17.89	17.6	72,205
May 12, 2026	17.72	17.75	17.75	17.94	17.58	111,314
May 11, 2026	17.99	17.77	17.77	18.05	17.68	70,851
May 08, 2026	17.3	17.97	17.97	18	17.3	135,415
May 07, 2026	17.5	17.8	17.8	17.93	17.5	166,972
May 06, 2026	17.98	17.52	17.52	17.98	17.4	241,066
May 05, 2026	17.9	17.78	17.78	17.97	17.71	226,211
May 04, 2026	17.62	17.92	17.92	18.05	17.58	645,515
May 01, 2026	16	16.09	16.09	16.13	15.87	43,957
April 30, 2026	15.9	15.97	15.97	16.17	15.9	58,246
April 29, 2026	16.36	16.01	16.01	16.36	15.92	74,980
April 28, 2026	16.22	16.27	16.27	16.43	16.1	43,839
April 27, 2026	15.98	16.14	16.14	16.43	15.98	44,568
April 24, 2026	15.92	16.13	16.13	16.14	15.85	18,826
April 23, 2026	15.98	15.98	15.98	16.05	15.85	21,506
April 22, 2026	15.86	15.9	15.9	15.94	15.56	32,230
April 21, 2026	15.85	15.84	15.84	15.92	15.77	42,316
April 20, 2026	15.84	15.88	15.88	16	15.76	28,275
April 17, 2026	15.52	15.98	15.98	15.99	15.51	52,382
April 16, 2026	15.49	15.47	15.47	15.62	15.37	40,855
April 15, 2026	15.57	15.51	15.51	15.71	15.43	31,051
April 14, 2026	15.34	15.58	15.58	15.63	15.2	38,754
April 13, 2026	15.13	15.35	15.35	15.4	14.95	68,547
April 10, 2026	15.15	15.13	15.13	15.2	15.01	38,385
April 09, 2026	15.05	15.07	15.07	15.18	14.94	63,685
April 08, 2026	15.13	15.09	15.09	15.28	15.02	79,029
April 07, 2026	14.93	14.84	14.84	15.08	14.81	30,519
April 06, 2026	14.8	14.97	14.97	15.13	14.8	86,381
April 02, 2026	14.58	14.84	14.84	14.87	14.48	61,506
April 01, 2026	14.31	14.65	14.65	14.7	14.26	136,164
March 31, 2026	14.36	14.32	14.32	14.5	14.27	63,371
March 30, 2026	14.22	14.36	14.26	14.41	14.15	56,624
March 27, 2026	14.28	14.12	14.02	14.32	13.98	68,053
March 26, 2026	14.3	14.24	14.14	14.59	14.2	83,393
March 25, 2026	14.3	14.3	14.2	14.45	14.07	48,585
March 24, 2026	14.6	14.24	14.14	14.6	14.21	60,735
March 23, 2026	14.38	14.61	14.51	14.74	14.2	119,622
March 20, 2026	14.33	14.17	14.07	14.57	13.8	152,933
March 19, 2026	14.3	14.52	14.42	14.67	14.21	52,526
March 18, 2026	14.62	14.28	14.18	14.62	14.21	64,388
March 17, 2026	14.71	14.63	14.53	14.77	14.5	50,392
March 16, 2026	14.66	14.62	14.52	14.77	14.5	21,640
March 13, 2026	14.8	14.54	14.44	14.89	14.43	63,402
March 12, 2026	14.7	14.73	14.63	14.97	14.58	49,375
March 11, 2026	14.92	14.86	14.76	15.06	14.73	21,778
March 10, 2026	15.02	14.99	14.89	15.15	14.8	85,990
March 09, 2026	14.8	15.05	14.95	15.13	14.45	59,734