Modiv Industrial Inc (MDV-A)
NYSE
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1735947600 | 24.05 | -0.26 | -1.06 | 24.51 | 24.51 | 24 | 3688 |
| 1735861200 | 24.308 | 0.31 | 1.28 | 23.41 | 24.49 | 23.41 | 4186 |
| 1735688400 | 24 | -0.51 | -2.10 | 24.01 | 24.01 | 23.91 | 3629 |
| 1735602000 | 24.5138 | 0 | 0.02 | 25.29 | 25.29 | 24.51 | 5681 |
| 1735342800 | 24.51 | -0.34 | -1.37 | 24.82 | 24.88 | 24.26 | 4407 |
| 1735256400 | 24.85 | 0.06 | 0.24 | 25.29 | 25.29 | 24.6528 | 2562 |
| 1735077840 | 24.79 | -0.14 | -0.56 | 24.34 | 24.8063 | 24.34 | 593 |
| 1734997200 | 24.93 | 0.35 | 1.41 | 23.91 | 25.1465 | 23.91 | 9537 |
| 1734738000 | 24.5833 | 0.06 | 0.26 | 24.52 | 24.6549 | 24.215 | 3250 |
| 1734651600 | 24.52 | 0.07 | 0.30 | 24.735 | 24.735 | 24.5 | 1134 |
| 1734565200 | 24.4465 | 0 | 0.00 | 24.88 | 24.88 | 24.41 | 509 |
| 1734478800 | 24.4465 | -0.05 | -0.22 | 24.53 | 24.8348 | 24.4465 | 1701 |
| 1734392400 | 24.5 | 0 | 0.00 | 24.97 | 24.97 | 24.4 | 1586 |
| 1734133200 | 24.5 | 0.13 | 0.53 | 24.39 | 24.5 | 24.39 | 470 |
| 1734046800 | 24.3701 | -0.15 | -0.60 | 24.97 | 24.97 | 24.3701 | 1507 |
| 1733960400 | 24.5179 | -0.47 | -1.89 | 24.81 | 24.97 | 24.29 | 3967 |
| 1733874000 | 24.99 | 0.61 | 2.50 | 24.2 | 24.99 | 24.2 | 3309 |
| 1733787600 | 24.38 | 0.23 | 0.95 | 24.1 | 24.38 | 24.1 | 271 |
| 1733528400 | 24.15 | -0.26 | -1.07 | 24.3 | 24.3999 | 24.09 | 2524 |
| 1733442000 | 24.41 | 0 | 0.00 | 24.41 | 24.41 | 24.41 | 41 |
| 1733355600 | 24.41 | 0.05 | 0.20 | 24.41 | 24.4189 | 24.41 | 654 |
| 1733269200 | 24.3622 | -0.14 | -0.56 | 24.42 | 24.42 | 24.31 | 1025 |
| 1733182800 | 24.5 | 0.26 | 1.07 | 24.26 | 24.5 | 24.2346 | 1016 |
| 1732917840 | 24.24 | 0 | 0.01 | 24.24 | 24.24 | 24.24 | 103 |
| 1732750800 | 24.2377 | -0.21 | -0.87 | 24.25 | 24.7243 | 24.235 | 1002 |
| 1732664400 | 24.45 | -0.29 | -1.19 | 24.35 | 24.63 | 24.1866 | 1907 |
| 1732578000 | 24.7444 | 0.04 | 0.18 | 24.77 | 24.77 | 24.7444 | 519 |
| 1732318800 | 24.7 | 0 | 0.00 | 24.88 | 24.8891 | 24.7 | 1748 |
| 1732232400 | 24.7 | -0.26 | -1.05 | 24.6776 | 24.99 | 24.6776 | 2276 |
| 1732146000 | 24.9618 | 0.27 | 1.10 | 24.9618 | 24.9618 | 24.75 | 1026 |
| 1732059600 | 24.6899 | 0 | 0.00 | 24.92 | 24.92 | 24.6899 | 359 |
| 1731973200 | 24.6899 | -0.04 | -0.16 | 24.66 | 24.78 | 24.14 | 2179 |
| 1731714000 | 24.729 | 0.13 | 0.52 | 24.5 | 24.9374 | 24.5 | 1694 |
| 1731627600 | 24.6 | -0.21 | -0.85 | 24.72 | 24.75 | 24.4018 | 1784 |
| 1731541200 | 24.81 | 0.01 | 0.04 | 24.72 | 24.97 | 24.72 | 2997 |
| 1731454800 | 24.8 | 0.04 | 0.14 | 24.8 | 24.8 | 24.8 | 275 |
| 1731368400 | 24.765 | 0.14 | 0.58 | 24.62 | 24.99 | 24.5623 | 1422 |
| 1731109200 | 24.6215 | -0.03 | -0.13 | 24.76 | 24.76 | 24.61 | 601 |
| 1731022800 | 24.6547 | -0.24 | -0.95 | 24.875 | 24.9 | 24.6547 | 1185 |
| 1730936400 | 24.8901 | 0.13 | 0.53 | 24.8901 | 24.9 | 24.89 | 756 |
| 1730850000 | 24.76 | -0.15 | -0.60 | 24.8224 | 24.85 | 24.76 | 725 |
| 1730763600 | 24.9099 | 0.15 | 0.61 | 24.89 | 24.9099 | 24.76 | 1209 |
| 1730500800 | 24.76 | 0 | 0.00 | 24.87 | 24.8851 | 24.76 | 6576 |
| 1730414400 | 24.76 | -0.01 | -0.04 | 24.8 | 24.8347 | 24.76 | 873 |
| 1730328000 | 24.7707 | -0.13 | -0.52 | 24.8211 | 24.8211 | 24.7707 | 537 |
| 1730241600 | 24.9 | 0.15 | 0.61 | 24.75 | 24.9 | 24.75 | 955 |
| 1730155200 | 24.75 | 0 | 0.00 | 24.75 | 24.75 | 24.75 | 228 |
| 1729896000 | 24.75 | 0 | 0.00 | 24.9728 | 25 | 24.75 | 4732 |
| 1729809600 | 24.75 | -0.2 | -0.80 | 24.85 | 24.85 | 24.75 | 743 |
| 1729723200 | 24.95 | -0.04 | -0.16 | 24.75 | 24.99 | 24.75 | 3329 |
| 1729636800 | 24.99 | 0.16 | 0.66 | 24.88 | 24.99 | 24.88 | 1288 |
| 1729550400 | 24.825 | 0 | 0.02 | 24.85 | 24.85 | 24.8 | 2625 |
| 1729291200 | 24.82 | -0.04 | -0.16 | 24.85 | 24.85 | 24.82 | 2320 |
| 1729204800 | 24.86 | 0.05 | 0.20 | 24.81 | 24.86 | 24.7558 | 2121 |
| 1729118400 | 24.81 | -0.12 | -0.48 | 24.88 | 24.93 | 24.73 | 6050 |
| 1729032000 | 24.93 | -0.05 | -0.20 | 24.99 | 24.99 | 24.73 | 1174 |
| 1728945600 | 24.98 | 0.25 | 1.01 | 24.95 | 24.98 | 24.7725 | 3771 |
| 1728686400 | 24.73 | -0.04 | -0.14 | 24.8 | 24.82 | 24.73 | 1461 |
| 1728600000 | 24.765 | 0.04 | 0.14 | 24.75 | 24.8 | 24.73 | 3474 |
| 1728513600 | 24.73 | 0.02 | 0.06 | 24.73 | 24.73 | 24.54 | 3581 |
| 1728427200 | 24.715 | 0.05 | 0.22 | 24.54 | 24.73 | 24.51 | 4040 |
| 1728340800 | 24.66 | -0.01 | -0.04 | 24.57 | 24.7 | 24.49 | 3981 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
