Free Trial

Modiv Industrial (MDV) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free MDV Stock Alerts
$15.17
+0.26 (+1.74%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Modiv Industrial Stock Price Performance

5 Day
Performance
-0.33%
1 Month
Performance
+0.33%
3 Month
Performance
-1.43%
6 Month
Performance
-0.72%
Year-To-Date
Performance
+1.81%
1 Year
Performance
+2.29%
Receive MDV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Modiv Industrial and its competitors with MarketBeat's FREE daily newsletter

Ad Wealthpin Pro
Are You Positioned For The New Energy Goldrush?
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.
Click here to get all the information about it.

MDV Stock Chart for Sunday, June, 2, 2024

MDV Chart by TradingView

Modiv Industrial Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$15.00$15.18
+1.20%		$15.30$14.9212,678 shs$143.50 million
05/30/2024$15.15$15.00
-0.99%		$15.53$15.0022,350 shs$141.75 million
05/29/2024$15.22$15.15
-0.46%		$15.35$15.078,101 shs$143.17 million
05/28/2024$15.57$15.22
-2.25%		$15.75$15.2121,759 shs$143.83 million
05/27/2024$15.57$15.57$15.74$15.0713,700 shs$147.14 million
05/24/2024$15.22$15.57
+2.30%		$15.74$15.0713,762 shs$147.14 million
05/23/2024$15.44$15.22
-1.39%		$15.70$15.0923,195 shs$143.83 million
05/22/2024$15.61$15.44
-1.12%		$15.75$15.3713,964 shs$145.86 million
05/21/2024$15.55$15.61
+0.39%		$15.85$15.5711,948 shs$147.56 million
05/20/2024$16.01$15.55
-2.87%		$15.98$15.5515,078 shs$146.95 million
05/17/2024$16.09$16.01
-0.50%		$16.11$15.9520,258 shs$151.29 million
05/16/2024$15.54$16.09
+3.54%		$16.10$15.5317,700 shs$152.05 million
05/15/2024$15.53$15.54
+0.06%		$15.97$15.4320,318 shs$146.85 million
05/14/2024$15.86$15.53
-2.08%		$15.99$15.5328,328 shs$146.76 million
05/13/2024$15.33$15.86
+3.46%		$15.95$15.4316,946 shs$149.88 million
05/10/2024$15.17$15.33
+1.05%		$15.42$14.9528,699 shs$143.95 million
05/09/2024$14.87$15.17
+2.02%		$15.41$15.0635,059 shs$142.45 million
05/08/2024$14.82$14.87
+0.34%		$14.94$14.6041,513 shs$139.63 million
05/07/2024$14.93$14.82
-0.74%		$15.05$14.8248,814 shs$139.16 million
05/06/2024$14.72$14.93
+1.43%		$15.10$14.7528,447 shs$140.18 million
05/03/2024$15.12$14.72
-2.65%		$15.23$14.7037,960 shs$138.22 million
05/02/2024$14.90$15.12
+1.48%		$15.51$14.8745,796 shs$141.98 million
05/01/2024$14.97$14.90
-0.47%		$14.95$14.7615,891 shs$139.90 million
04/30/2024$14.96$14.97
+0.07%		$14.97$14.7716,914 shs$140.57 million
04/29/2024$15.00$14.96
-0.27%		$14.99$14.8913,827 shs$140.47 million
04/26/2024$15.00$14.94
-0.40%		$15.00$14.9037,493 shs$137 million
04/25/2024$15.18$15.00
-1.19%		$15.19$14.8932,953 shs$137.55 million
04/24/2024$15.10$15.18
+0.53%		$15.25$15.007,263 shs$139.20 million
04/23/2024$15.10$15.10$15.49$15.1033,242 shs$138.47 million
04/22/2024$14.90$15.10
+1.34%		$15.23$14.9020,833 shs$138.51 million
04/19/2024$14.87$14.90
+0.20%		$15.01$14.8230,414 shs$136.63 million
04/18/2024$14.75$14.87
+0.81%		$15.01$14.6820,783 shs$136.36 million
04/17/2024$14.91$14.75
-1.07%		$15.24$14.7217,982 shs$135.26 million
04/16/2024$15.50$14.91
-3.81%		$15.75$14.9119,467 shs$136.73 million
04/15/2024$15.59$15.50
-0.58%		$15.90$15.2522,761 shs$142.14 million
04/12/2024$15.82$15.54
-1.77%		$15.81$15.4225,915 shs$142.50 million
04/11/2024$15.82$15.82$16.00$15.4533,534 shs$145.07 million
04/10/2024$15.83$15.82
-0.06%		$15.85$15.3817,229 shs$145.07 million
04/09/2024$15.35$15.83
+3.13%		$15.88$15.3121,706 shs$145.16 million
04/08/2024$15.18$15.35
+1.12%		$15.60$15.2027,572 shs$140.81 million
The Worst is Yet to Come… (Ad)

Millions of Unsuspecting Americans Could be Wiped Out… Yet those who watch this bombshell exposé and prepare before it’s too late could have the chance to protect their financial future and grow their wealth significantly.

Click here to stream this controversial exposé now.
04/05/2024$14.94$15.18
+1.61%		$15.29$14.6513,299 shs$139.20 million
04/04/2024$15.03$14.94
-0.60%		$15.30$14.6040,001 shs$137 million
04/03/2024$15.90$15.03
-5.47%		$15.77$15.0237,199 shs$137.87 million
04/02/2024$16.54$15.90
-3.87%		$16.40$15.7622,427 shs$145.80 million
04/01/2024$16.79$16.54
-1.49%		$16.75$16.2823,437 shs$151.67 million
03/29/2024$16.76$16.79
+0.18%		$17.39$16.7524,499 shs$153.96 million
03/28/2024$17.20$16.76
-2.56%		$17.39$16.7624,499 shs$153.74 million
03/27/2024$17.21$17.20
-0.06%		$17.49$16.9420,238 shs$157.72 million
03/26/2024$16.83$17.21
+2.26%		$17.27$16.5057,069 shs$157.82 million
03/25/2024$16.06$16.83
+4.79%		$16.90$16.0029,700 shs$154.33 million
03/22/2024$16.56$16.03
-3.20%		$16.86$15.6062,885 shs$147.00 million
03/21/2024$16.59$16.56
-0.18%		$16.70$16.2830,777 shs$151.86 million
03/20/2024$16.32$16.59
+1.65%		$16.82$16.3139,776 shs$152.13 million
03/19/2024$16.48$16.32
-0.97%		$16.50$16.2021,800 shs$149.65 million
03/18/2024$15.97$16.48
+3.19%		$16.87$15.8057,960 shs$151.17 million
03/15/2024$15.89$15.97
+0.50%		$16.15$15.6246,304 shs$146.45 million
03/14/2024$15.36$15.89
+3.45%		$15.95$15.2543,975 shs$145.76 million
03/13/2024$14.74$15.36
+4.21%		$15.47$14.6044,694 shs$140.85 million
03/12/2024$14.46$14.74
+1.94%		$14.75$14.556,467 shs$135.17 million
03/11/2024$14.72$14.46
-1.77%		$14.88$14.4222,207 shs$132.60 million
03/08/2024$14.32$14.72
+2.79%		$14.72$14.0841,210 shs$111.73 million
03/07/2024$14.88$14.32
-3.76%		$15.03$14.1532,571 shs$108.69 million
03/06/2024$14.84$14.88
+0.30%		$15.10$14.6528,531 shs$112.94 million
03/05/2024$15.16$14.84
-2.14%		$15.13$14.7528,754 shs$112.60 million
03/04/2024$15.39$15.16
-1.49%		$16.00$15.0653,326 shs$115.06 million
03/01/2024$15.34$15.49
+0.98%		$15.49$15.2725,114 shs$117.57 million

Related Companies:
This page (NYSE:MDV) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders