Modiv Inc. - MDV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	14.77	14.65	14.65	14.94	14.65	25,731
August 15, 2025	14.92	14.79	14.79	15.05	14.69	37,432
August 14, 2025	15.1	14.81	14.81	15.2	14.71	44,000
August 13, 2025	15.6	15.12	15.12	15.65	14.94	100,000
August 12, 2025	15.1	15.56	15.56	15.59	14.84	53,400
August 11, 2025	14.91	15.03	15.03	15.05	14.76	50,100
August 08, 2025	14.46	15	15	15.04	14.42	50,254
August 07, 2025	14.62	14.45	14.45	14.72	14.35	45,000
August 06, 2025	14.61	14.44	14.44	14.61	14.39	16,900
August 05, 2025	14.51	14.52	14.52	14.73	14.38	26,200
August 04, 2025	14.46	14.49	14.49	14.53	14.37	37,217
August 01, 2025	14.3	14.35	14.35	14.36	14.2	37,400
July 31, 2025	14.24	14.35	14.35	14.47	14.13	48,600
July 30, 2025	14.68	14.33	14.23	14.75	14.24	31,709
July 29, 2025	14.55	14.64	14.54	14.65	14.48	22,000
July 28, 2025	14.55	14.51	14.41	14.66	14.49	49,544
July 25, 2025	14.72	14.42	14.42	14.72	14.25	53,610
July 24, 2025	14.67	14.65	14.65	14.8	14.6	35,412
July 23, 2025	14.65	14.67	14.67	14.7	14.51	30,300
July 22, 2025	14.41	14.54	14.54	14.6	14.41	34,500
July 21, 2025	14.3	14.4	14.4	14.41	14.16	63,500
July 18, 2025	14.46	14.31	14.31	14.55	14.26	49,800
July 17, 2025	14.48	14.4	14.4	14.52	14.26	71,300
July 16, 2025	14.5	14.47	14.47	14.59	14.33	54,100
July 15, 2025	14.86	14.46	14.46	14.89	14.46	41,330
July 14, 2025	14.71	14.79	14.79	14.79	14.58	40,800
July 11, 2025	14.64	14.69	14.69	14.69	14.5	34,700
July 10, 2025	14.62	14.71	14.71	14.75	14.54	43,331
July 09, 2025	14.7	14.58	14.58	14.75	14.53	28,409
July 08, 2025	14.72	14.66	14.66	14.91	14.66	53,140
July 07, 2025	14.43	14.7	14.7	14.75	14.43	57,600
July 03, 2025	14.5	14.55	14.55	14.69	14.4	38,211
July 02, 2025	14.51	14.46	14.46	14.62	14.39	52,400
July 01, 2025	14.1	14.56	14.56	14.64	14.1	63,700
June 30, 2025	14.28	14.08	14.08	14.45	14.08	103,750
June 27, 2025	14.1	14.39	14.29	14.45	14.1	1.23M
June 26, 2025	14.12	14.12	14.02	14.21	14.1	51,000
June 25, 2025	14.28	14.1	14	14.33	14.1	72,146
June 24, 2025	14.4	14.27	14.17	14.5	14.26	37,800
June 23, 2025	14.57	14.35	14.25	14.73	14.35	82,784
June 20, 2025	14.53	14.59	14.59	14.6	14.4	87,897
June 18, 2025	14.44	14.37	14.37	14.61	14.37	40,303
June 17, 2025	14.34	14.49	14.49	14.59	14.34	35,839
June 16, 2025	14.26	14.32	14.32	14.75	14.26	41,200
June 13, 2025	14.3	14.12	14.12	14.4	14.01	60,200
June 12, 2025	14.5	14.47	14.47	14.62	14.35	24,912
June 11, 2025	14.53	14.47	14.47	14.82	14.47	29,644
June 10, 2025	14.25	14.58	14.58	14.94	14.24	52,800
June 09, 2025	14.09	14.25	14.25	14.41	14.02	51,200
June 06, 2025	14.13	14.07	14.07	14.23	14.07	24,839
June 05, 2025	14.08	14.08	14.08	14.24	14.07	29,215
June 04, 2025	14.1	14.06	14.06	14.29	14.06	26,827
June 03, 2025	14.27	14.09	14.09	14.38	14.07	72,000
June 02, 2025	14.25	14.26	14.26	14.46	14.2	39,256
May 30, 2025	14.34	14.35	14.35	14.53	14.23	24,300
May 29, 2025	14.3	14.39	14.29	14.64	14.3	22,728
May 28, 2025	14.36	14.27	14.17	14.41	14.2	41,000
May 27, 2025	14.27	14.32	14.22	14.46	14.16	45,317
May 23, 2025	14.19	14.16	14.16	14.5	14.06	37,151
May 22, 2025	14.32	14.21	14.21	14.45	14.11	38,434

Modiv Inc. (MDV) NYSE