MDV - Modiv Industrial, Inc.
15.27
0.340 2.227%
Share volume: 43,380
Last Updated: Tue 04 Feb 2025 10:00:00 PM CET
Lessors of Nonresidential Buildings (except Miniwarehouses) :
-0.25%
PREVIOUS CLOSE
CHG
CHG%
$14.93
0.38
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 02/04/2025 | $14.73 | $14.73 | $15.43 | $15.43 | $14.66 | $14.66 | $15.27 | $15.27 | 43,380 | $43,380.00 |
| 02/03/2025 | $14.40 | $14.40 | $14.92 | $14.92 | $14.40 | $14.40 | $14.89 | $14.89 | 34,869 | $34,869.00 |
| 01/31/2025 | $14.60 | $14.60 | $14.87 | $14.87 | $14.46 | $14.46 | $14.64 | $14.64 | 32,797 | $32,797.00 |
| 01/30/2025 | $14.43 | $14.33 | $14.93 | $14.83 | $14.43 | $14.33 | $14.66 | $14.56 | 27,467 | $27,467.00 |
| 01/29/2025 | $14.40 | $14.40 | $14.59 | $14.59 | $14.36 | $14.36 | $14.47 | $14.47 | 23,181 | $23,181.00 |
| 01/28/2025 | $14.60 | $14.60 | $14.82 | $14.82 | $14.34 | $14.34 | $14.41 | $14.41 | 29,061 | $29,061.00 |
| 01/27/2025 | $14.46 | $14.46 | $14.99 | $14.99 | $14.46 | $14.46 | $14.68 | $14.68 | 15,065 | $15,065.00 |
| 01/24/2025 | $14.60 | $14.60 | $15.02 | $15.02 | $14.43 | $14.43 | $14.52 | $14.52 | 38,946 | $38,946.00 |
| 01/23/2025 | $14.91 | $14.91 | $15.08 | $15.08 | $14.62 | $14.62 | $14.62 | $14.62 | 24,728 | $24,728.00 |
| 01/22/2025 | $15.21 | $15.21 | $15.33 | $15.33 | $14.97 | $14.97 | $15.05 | $15.05 | 27,723 | $27,723.00 |