Skip to main content

Modiv Industrial, Inc. Class C Common Stock (NY:MDV)

14.49 +0.41 (+2.95%)
Streaming Delayed Price Updated: 3:19 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 14.28 14.45 14.08 14.08 103,681 -0.31(-2.15%)
Jun 27, 2025 14.10 14.45 14.10 14.39 1,230,482 +0.27(+1.91%)
Jun 26, 2025 14.12 14.21 14.10 14.12 51,000 +0.02(+0.14%)
Jun 25, 2025 14.28 14.33 14.10 14.10 72,146 -0.17(-1.19%)
Jun 24, 2025 14.40 14.50 14.26 14.27 37,752 -0.08(-0.56%)
Jun 23, 2025 14.57 14.73 14.35 14.35 82,784 -0.24(-1.64%)
Jun 20, 2025 14.53 14.61 14.40 14.59 87,897 +0.22(+1.53%)
Jun 18, 2025 14.44 14.61 14.37 14.37 40,303 -0.12(-0.83%)
Jun 17, 2025 14.34 14.59 14.34 14.49 35,839 +0.17(+1.19%)
Jun 16, 2025 14.26 14.75 14.26 14.32 41,162 +0.20(+1.42%)
Jun 13, 2025 14.30 14.40 14.01 14.12 60,170 -0.35(-2.42%)
Jun 12, 2025 14.50 14.62 14.35 14.47 24,912 +0.00(+0.00%)
Jun 11, 2025 14.53 14.82 14.47 14.47 29,644 -0.11(-0.75%)
Jun 10, 2025 14.25 14.94 14.24 14.58 52,762 +0.33(+2.32%)
Jun 09, 2025 14.09 14.40 14.02 14.25 51,174 +0.18(+1.28%)
Jun 06, 2025 14.13 14.23 14.07 14.07 24,839 -0.01(-0.07%)
Jun 05, 2025 14.08 14.24 14.07 14.08 29,215 +0.02(+0.14%)
Jun 04, 2025 14.10 14.29 14.06 14.06 26,827 -0.03(-0.21%)
Jun 03, 2025 14.27 14.38 14.07 14.09 71,961 -0.17(-1.19%)
Jun 02, 2025 14.25 14.46 14.20 14.26 39,256 -0.09(-0.63%)
May 30, 2025 14.34 14.53 14.23 14.35 24,278 +0.06(+0.41%)
May 29, 2025 14.20 14.54 14.20 14.29 22,883 +0.12(+0.84%)
May 28, 2025 14.26 14.31 14.11 14.17 41,276 -0.05(-0.35%)
May 27, 2025 14.17 14.36 14.06 14.22 45,627 +0.16(+1.13%)
May 23, 2025 14.09 14.40 13.96 14.06 37,405 -0.05(-0.35%)
May 22, 2025 14.22 14.35 14.01 14.11 38,697 -0.06(-0.42%)
May 21, 2025 14.70 15.09 14.17 14.17 55,923 -0.61(-4.10%)
May 20, 2025 14.70 14.95 14.69 14.78 49,266 +0.03(+0.20%)
May 19, 2025 14.51 14.75 14.48 14.75 35,900 +0.19(+1.30%)
May 16, 2025 14.59 14.78 14.42 14.56 57,699 -0.07(-0.48%)
May 15, 2025 14.25 14.79 14.25 14.63 28,592 +0.46(+3.22%)
May 14, 2025 14.21 14.49 14.17 14.17 39,915 -0.15(-1.04%)
May 13, 2025 14.39 14.61 14.19 14.32 38,189 +0.03(+0.21%)
May 12, 2025 14.58 14.75 14.29 14.29 59,604 -0.23(-1.57%)
May 09, 2025 14.32 14.70 14.32 14.52 37,300 +0.20(+1.39%)
May 08, 2025 14.51 14.84 14.30 14.32 100,506 -0.20(-1.37%)
May 07, 2025 14.22 14.59 13.99 14.52 99,323 +0.04(+0.27%)
May 06, 2025 15.51 15.79 14.40 14.48 145,329 -1.05(-6.78%)
May 05, 2025 16.12 16.21 15.24 15.53 51,998 -0.77(-4.75%)
May 02, 2025 16.19 16.45 15.95 16.31 48,667 +0.24(+1.48%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.