Modiv Industrial (MDV) Stock Chart & Stock Price History → The Crypto 9-5 Escape Plan (From Crypto 101 Media) (Ad) Free MDV Stock Alerts $15.33 +0.10 (+0.66%) (As of 05/10/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media Modiv Industrial Stock Price Performance5 Day Performance+2.68%1 Month Performance-3.10%3 Month Performance+2.61%6 Month Performance+3.51%Year-To-Date Performance+2.89%1 Year Performance+14.06% 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 Email Address Ad Crypto 101 MediaThe Crypto 9-5 Escape PlanA brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide MDV Stock Chart for Saturday, May, 11, 2024 MDV Chart by TradingView Modiv Industrial Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$15.17$15.33+1.05%$15.42$14.9528,699 shs$143.95 million05/09/2024$14.87$15.17+2.02%$15.41$15.0635,059 shs$142.45 million05/08/2024$14.82$14.87+0.34%$14.94$14.6041,513 shs$139.63 million05/07/2024$14.93$14.82-0.74%$15.05$14.8248,814 shs$139.16 million05/06/2024$14.72$14.93+1.43%$15.10$14.7528,447 shs$140.18 million05/03/2024$15.12$14.72-2.65%$15.23$14.7037,960 shs$138.22 million Get the Latest News and Ratings for MDV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Modiv Industrial and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$14.90$15.12+1.48%$15.51$14.8745,796 shs$141.98 million05/01/2024$14.97$14.90-0.47%$14.95$14.7615,891 shs$139.90 million04/30/2024$14.96$14.97+0.07%$14.97$14.7716,914 shs$140.57 million04/29/2024$15.00$14.96-0.27%$14.99$14.8913,827 shs$140.47 million04/26/2024$15.00$14.94-0.40%$15.00$14.9037,493 shs$137 million04/25/2024$15.18$15.00-1.19%$15.19$14.8932,953 shs$137.55 million04/24/2024$15.10$15.18+0.53%$15.25$15.007,263 shs$139.20 million04/23/2024$15.10$15.10$15.49$15.1033,242 shs$138.47 million04/22/2024$14.90$15.10+1.34%$15.23$14.9020,833 shs$138.51 million04/19/2024$14.87$14.90+0.20%$15.01$14.8230,414 shs$136.63 million04/18/2024$14.75$14.87+0.81%$15.01$14.6820,783 shs$136.36 million04/17/2024$14.91$14.75-1.07%$15.24$14.7217,982 shs$135.26 million04/16/2024$15.50$14.91-3.81%$15.75$14.9119,467 shs$136.73 million04/15/2024$15.59$15.50-0.58%$15.90$15.2522,761 shs$142.14 million04/12/2024$15.82$15.54-1.77%$15.81$15.4225,915 shs$142.50 million04/11/2024$15.82$15.82$16.00$15.4533,534 shs$145.07 million04/10/2024$15.83$15.82-0.06%$15.85$15.3817,229 shs$145.07 million04/09/2024$15.35$15.83+3.13%$15.88$15.3121,706 shs$145.16 million04/08/2024$15.18$15.35+1.12%$15.60$15.2027,572 shs$140.81 million04/05/2024$14.94$15.18+1.61%$15.29$14.6513,299 shs$139.20 million04/04/2024$15.03$14.94-0.60%$15.30$14.6040,001 shs$137 million04/03/2024$15.90$15.03-5.47%$15.77$15.0237,199 shs$137.87 million04/02/2024$16.54$15.90-3.87%$16.40$15.7622,427 shs$145.80 million04/01/2024$16.79$16.54-1.49%$16.75$16.2823,437 shs$151.67 million03/29/2024$16.76$16.79+0.18%$17.39$16.7524,499 shs$153.96 million03/28/2024$17.20$16.76-2.56%$17.39$16.7624,499 shs$153.74 million03/27/2024$17.21$17.20-0.06%$17.49$16.9420,238 shs$157.72 million03/26/2024$16.83$17.21+2.26%$17.27$16.5057,069 shs$157.82 million03/25/2024$16.06$16.83+4.79%$16.90$16.0029,700 shs$154.33 million03/22/2024$16.56$16.03-3.20%$16.86$15.6062,885 shs$147.00 million03/21/2024$16.59$16.56-0.18%$16.70$16.2830,777 shs$151.86 million03/20/2024$16.32$16.59+1.65%$16.82$16.3139,776 shs$152.13 million03/19/2024$16.48$16.32-0.97%$16.50$16.2021,800 shs$149.65 million03/18/2024$15.97$16.48+3.19%$16.87$15.8057,960 shs$151.17 millionThe Crypto 9-5 Escape Plan (Ad)A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide03/15/2024$15.89$15.97+0.50%$16.15$15.6246,304 shs$146.45 million03/14/2024$15.36$15.89+3.45%$15.95$15.2543,975 shs$145.76 million03/13/2024$14.74$15.36+4.21%$15.47$14.6044,694 shs$140.85 million03/12/2024$14.46$14.74+1.94%$14.75$14.556,467 shs$135.17 million03/11/2024$14.72$14.46-1.77%$14.88$14.4222,207 shs$132.60 million03/08/2024$14.32$14.72+2.79%$14.72$14.0841,210 shs$111.73 million03/07/2024$14.88$14.32-3.76%$15.03$14.1532,571 shs$108.69 million03/06/2024$14.84$14.88+0.30%$15.10$14.6528,531 shs$112.94 million03/05/2024$15.16$14.84-2.14%$15.13$14.7528,754 shs$112.60 million03/04/2024$15.39$15.16-1.49%$16.00$15.0653,326 shs$115.06 million03/01/2024$15.34$15.49+0.98%$15.49$15.2725,114 shs$117.57 million02/29/2024$14.86$15.34+3.23%$15.34$14.8035,149 shs$116.43 million02/28/2024$14.87$14.86-0.07%$14.98$14.6317,240 shs$112.79 million02/27/2024$14.66$14.87+1.43%$15.03$14.6129,786 shs$112.86 million02/26/2024$14.59$14.66+0.48%$14.91$14.4915,010 shs$111.27 million02/23/2024$14.34$14.59+1.74%$14.67$14.199,593 shs$110.74 million02/22/2024$14.12$14.34+1.56%$14.50$14.1234,881 shs$108.84 million02/21/2024$14.49$14.12-2.55%$14.61$14.1221,404 shs$107.17 million02/20/2024$14.46$14.49+0.21%$14.64$14.3220,044 shs$109.98 million02/19/2024$14.46$14.46$14.80$14.4025,900 shs$109.75 million02/16/2024$14.82$14.47-2.36%$14.80$14.4125,985 shs$109.83 million02/15/2024$15.39$14.82-3.70%$15.33$14.7835,495 shs$112.48 million02/14/2024$15.40$15.39-0.06%$15.40$15.1336,329 shs$116.81 million02/13/2024$15.05$15.40+2.33%$15.50$15.0826,007 shs$116.89 million02/12/2024$14.94$15.05+0.74%$15.34$14.8040,573 shs$114.23 million Related Companies: EARN Stock Chart LFT Stock Chart MITT Stock Chart ONL Stock Chart ACR Stock Chart CHMI Stock Chart BHR Stock Chart AJX Stock Chart CIO Stock Chart FSP Stock Chart Receive MDV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Modiv Industrial and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:MDV) was last updated on 5/11/2024 by MarketBeat.com Staff From Our PartnersHe Is Giving Away BitcoinCrypto Swap ProfitsThe Crypto 9-5 Escape PlanCrypto 101 MediaCollapse of the Petrodollar Colonial MetalsThe 2024 Gold Rush: Unleashing Market PotentialPriority GoldThe A.I. story nobody is telling you (Read ASAP)TradeSmithGold Set to EXPLODE!Gold Safe Exchange[URGENT] DO NOT Touch These AI Stocks!Weiss RatingsRSVP: Charles Payne’s Cash Flow WorkshopUnstoppable Prosperity Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Modiv Industrial, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.