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 |
|---|---|---|---|---|---|---|---|
| 1743806400 | 23.99 | -0.04 | -0.17 | 24.1 | 24.1 | 23.66 | 104269 |
| 1743720000 | 24.03 | 0.03 | 0.13 | 24.02 | 24.16 | 23.79 | 15873 |
| 1743633600 | 24 | -0.01 | -0.04 | 24.03 | 24.2 | 24 | 2905 |
| 1743547200 | 24.01 | -0.29 | -1.19 | 24.03 | 24.2 | 23.75 | 16584 |
| 1743460800 | 24.3 | -0.17 | -0.69 | 24.5 | 24.5 | 24.08 | 15403 |
| 1743201600 | 24.47 | -0.03 | -0.12 | 24.44 | 24.47 | 24.44 | 517 |
| 1743115200 | 24.5 | 0.11 | 0.45 | 24.45 | 24.65 | 24.35 | 4197 |
| 1743028800 | 24.3899 | 0.12 | 0.49 | 24.15 | 24.3899 | 24.15 | 2389 |
| 1742942400 | 24.27 | -0.01 | -0.04 | 24.37 | 24.38 | 24.13 | 23296 |
| 1742856000 | 24.28 | -0.18 | -0.74 | 24.43 | 24.44 | 24.11 | 15547 |
| 1742596800 | 24.46 | 0.44 | 1.83 | 24.1 | 24.59 | 24.0807 | 7835 |
| 1742510400 | 24.0198 | -0.18 | -0.74 | 24.0347 | 24.1 | 24.0198 | 2087 |
| 1742424000 | 24.2 | 0.19 | 0.79 | 24.16 | 24.2 | 24 | 1209 |
| 1742337600 | 24.01 | -0.04 | -0.17 | 23.96 | 24.1 | 23.96 | 42611 |
| 1742251200 | 24.05 | 0.1 | 0.42 | 24.025 | 24.2781 | 24 | 27981 |
| 1741992000 | 23.949 | -0.07 | -0.30 | 24.02 | 24.09 | 23.85 | 18511 |
| 1741905600 | 24.02 | 0.08 | 0.33 | 23.85 | 24.02 | 23.85 | 3276 |
| 1741819200 | 23.94 | 0.09 | 0.38 | 23.88 | 23.94 | 23.88 | 1015 |
| 1741732800 | 23.85 | 0 | 0.00 | 23.885 | 23.9 | 23.85 | 151 |
| 1741646400 | 23.85 | -0.03 | -0.13 | 23.9 | 23.9 | 23.85 | 323 |
| 1741390800 | 23.88 | 0.28 | 1.19 | 23.89 | 23.89 | 23.5342 | 3522 |
| 1741304400 | 23.6 | 0.02 | 0.08 | 23.555 | 23.6 | 23.555 | 580 |
| 1741218000 | 23.58 | -0.31 | -1.30 | 23.92 | 23.99 | 23.555 | 307732 |
| 1741131600 | 23.89 | 0.38 | 1.62 | 23.69 | 23.89 | 23.6 | 6995 |
| 1741045200 | 23.5101 | -0.15 | -0.63 | 23.68 | 23.68 | 23.5101 | 13507 |
| 1740786000 | 23.6599 | 0.15 | 0.64 | 23.65 | 23.6645 | 23.65 | 702 |
| 1740699600 | 23.51 | -0.1 | -0.43 | 23.65 | 23.6684 | 23.51 | 2035 |
| 1740613200 | 23.612 | -0.07 | -0.29 | 23.65 | 23.67 | 23.612 | 1093 |
| 1740526800 | 23.68 | -0.12 | -0.50 | 23.7 | 23.7 | 23.68 | 2722 |
| 1740440400 | 23.8 | 0.05 | 0.21 | 23.8 | 23.8 | 23.8 | 586 |
| 1740181200 | 23.75 | 0.06 | 0.25 | 23.7019 | 23.75 | 23.69 | 542 |
| 1740094800 | 23.69 | -0.05 | -0.21 | 23.77 | 23.78 | 23.69 | 1083 |
| 1740008400 | 23.74 | 0.06 | 0.24 | 23.7 | 23.74 | 23.69 | 1393 |
| 1739922000 | 23.6843 | 0.06 | 0.27 | 23.62 | 23.7307 | 23.62 | 1066 |
| 1739576400 | 23.62 | -0.11 | -0.44 | 23.73 | 23.73 | 23.62 | 849 |
| 1739490000 | 23.725 | -0.05 | -0.21 | 23.78 | 23.78 | 23.725 | 390 |
| 1739403600 | 23.776 | 0.02 | 0.10 | 23.74 | 23.7761 | 23.61 | 4194 |
| 1739317200 | 23.7526 | -0.03 | -0.12 | 23.77 | 23.78 | 23.7526 | 2017 |
| 1739230800 | 23.78 | -0.21 | -0.88 | 24.05 | 24.05 | 23.71 | 5542 |
| 1738971600 | 23.99 | 0.12 | 0.50 | 23.84 | 23.99 | 23.84 | 2016 |
| 1738885200 | 23.87 | 0.01 | 0.04 | 23.83 | 23.88 | 23.83 | 760 |
| 1738798800 | 23.86 | -0.14 | -0.58 | 24 | 24 | 23.86 | 5440 |
| 1738712400 | 24 | 0.07 | 0.29 | 23.93 | 24 | 23.93 | 552 |
| 1738626000 | 23.93 | 0.01 | 0.05 | 24.05 | 24.05 | 23.93 | 478 |
| 1738366800 | 23.9172 | -0.16 | -0.66 | 23.87 | 23.9172 | 23.85 | 1688 |
| 1738280400 | 24.0756 | 0.16 | 0.65 | 23.9317 | 24.0756 | 23.9317 | 2665 |
| 1738194000 | 23.92 | -0.06 | -0.24 | 23.91 | 23.92 | 23.75 | 768 |
| 1738107600 | 23.9779 | 0.08 | 0.33 | 23.8789 | 23.9779 | 23.8789 | 1125 |
| 1738021200 | 23.9 | -0.1 | -0.42 | 24 | 24 | 23.9 | 3440 |
| 1737762000 | 24.0001 | 0.22 | 0.92 | 23.99 | 24.0006 | 23.9 | 2391 |
| 1737675600 | 23.7818 | 0 | 0.00 | 23.7818 | 23.7818 | 23.7818 | 0 |
| 1737589200 | 23.7818 | -0.15 | -0.61 | 23.92 | 23.92 | 23.7818 | 648 |
| 1737502800 | 23.9273 | -0.07 | -0.30 | 23.82 | 24.0888 | 23.8108 | 4807 |
| 1737157200 | 24 | -0.09 | -0.37 | 24.09 | 24.09 | 23.9803 | 2086 |
| 1737070800 | 24.0899 | 0.27 | 1.15 | 24.09 | 24.09 | 23.6452 | 3140 |
| 1736984400 | 23.8158 | 0.02 | 0.07 | 23.9 | 24.03 | 23.8158 | 1918 |
| 1736898000 | 23.8 | 0.1 | 0.42 | 24.05 | 24.05 | 23.63 | 3120 |
| 1736811600 | 23.7 | 0 | 0.00 | 24.0643 | 24.0643 | 23.64 | 949 |
| 1736552400 | 23.7 | -0.3 | -1.25 | 24 | 25.29 | 23.66 | 4673 |
| 1736379600 | 24 | -0.35 | -1.44 | 24.05 | 24.06 | 23.7101 | 4868 |
| 1736293200 | 24.35 | 0.25 | 1.04 | 24.29 | 24.4563 | 24.29 | 1880 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
