Free Trial
Your $100 Credit Is Waiting! Get MarketBeat All Access Today
Lock In $149
Claim MarketBeat All Access Sale Promotion

Modiv Industrial (MDV) Stock Chart & Stock Price History

Modiv Industrial logo
$18.42 +0.28 (+1.52%)
Closing price 05/20/2026 03:59 PM Eastern
Extended Trading
$18.37 -0.04 (-0.24%)
As of 05/20/2026 04:10 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Modiv Industrial Stock Price Performance

The Modiv Industrial (MDV) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 28.52%, with a year-to-date return of 27.79%. In the past month, the stock has increased 16.54%, reflecting recent market activity.

As of the latest close, Modiv Industrial traded at $18.42 with a market cap of $190.04 million and volume of 89,077 shares.

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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+2.41%
1 Month
Performance
+16.54%
3 Month
Performance
+19.73%
Year-To-Date
Performance
+27.79%
1 Year
Performance
+28.52%

MDV Stock Chart for Thursday, May, 21, 2026

Modiv Industrial Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/20/2026$18.13$18.42
+1.58%
$18.48$18.0589,077 shs$190.04 million
05/19/2026$18.18$18.13
-0.26%
$18.21$18.0335,271 shs$187.09 million
05/18/2026$17.98$18.18
+1.08%
$18.31$17.9755,214 shs$187.65 million
05/15/2026$17.92$17.98
+0.32%
$18.17$17.7982,307 shs$185.64 million
05/14/2026$17.82$17.92
+0.58%
$17.97$17.6259,741 shs$184.98 million
05/13/2026$17.78$17.82
+0.23%
$17.89$17.6075,796 shs$183.90 million
05/12/2026$17.82$17.78
-0.20%
$17.94$17.58111,315 shs$183.55 million
05/11/2026$17.94$17.82
-0.71%
$18.05$17.6870,852 shs$183.85 million
05/08/2026$17.80$17.94
+0.82%
$18.00$17.30135,422 shs$183.77 million
05/07/2026$17.58$17.80
+1.23%
$17.93$17.50166,973 shs$183.67 million
05/06/2026$17.79$17.58
-1.15%
$17.98$17.40242,668 shs$181.41 million
05/05/2026N/A$17.79$17.97$17.71226,520 shs$183.54 million
04/30/2026$16.02$15.97
-0.26%
$16.17$15.9058,248 shs$164.83 million
04/29/2026$16.29$16.02
-1.69%
$16.36$15.9274,982 shs$165.26 million
04/28/2026$16.22$16.29
+0.46%
$16.43$16.1043,839 shs$168.11 million
04/27/2026$16.10$16.22
+0.71%
$16.43$15.9844,573 shs$167.34 million
04/24/2026$16.00$16.10
+0.63%
$16.14$15.8518,826 shs$166.15 million
04/23/2026$15.87$16.00
+0.85%
$16.05$15.8521,509 shs$165.10 million
04/22/2026$15.80$15.87
+0.40%
$15.94$15.5634,539 shs$163.73 million
04/21/2026$15.87$15.80
-0.43%
$15.92$15.7742,330 shs$163.08 million
04/20/2026$15.95$15.87
-0.49%
$16.00$15.7628,279 shs$163.78 million

This page (NYSE:MDV) was last updated on 5/21/2026 by MarketBeat.com Staff.
From Our Partners