Modiv Industrial (MDV) Stock Chart & Stock Price History → Must-See: Elon’s New Invention is Absolutely Insane (From InvestorPlace) (Ad) Free MDV Stock Alerts $15.17 +0.17 (+1.13%) (As of 05/31/2024 08:50 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends Modiv Industrial Stock Price Performance5 Day Performance+0.13%1 Month Performance+3.06%3 Month Performance-1.43%6 Month Performance-0.72%Year-To-Date Performance+1.81%1 Year Performance+2.29% 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 MediaSHOCKING Crypto Leak…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. MDV Stock Chart for Monday, June, 3, 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 Capitalization05/31/2024$15.00$15.18+1.20%$15.30$14.9212,678 shs$143.50 million05/30/2024$15.15$15.00-0.99%$15.53$15.0022,350 shs$141.75 million05/29/2024$15.22$15.15-0.46%$15.35$15.078,101 shs$143.17 million05/28/2024$15.57$15.22-2.25%$15.75$15.2121,759 shs$143.83 million05/27/2024$15.57$15.57$15.74$15.0713,700 shs$147.14 million05/24/2024$15.22$15.57+2.30%$15.74$15.0713,762 shs$147.14 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. 05/23/2024$15.44$15.22-1.39%$15.70$15.0923,195 shs$143.83 million05/22/2024$15.61$15.44-1.12%$15.75$15.3713,964 shs$145.86 million05/21/2024$15.55$15.61+0.39%$15.85$15.5711,948 shs$147.56 million05/20/2024$16.01$15.55-2.87%$15.98$15.5515,078 shs$146.95 million05/17/2024$16.09$16.01-0.50%$16.11$15.9520,258 shs$151.29 million05/16/2024$15.54$16.09+3.54%$16.10$15.5317,700 shs$152.05 million05/15/2024$15.53$15.54+0.06%$15.97$15.4320,318 shs$146.85 million05/14/2024$15.86$15.53-2.08%$15.99$15.5328,328 shs$146.76 million05/13/2024$15.33$15.86+3.46%$15.95$15.4316,946 shs$149.88 million05/10/2024$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 million05/02/2024$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 millionWrite this ticker symbol down… (Ad)A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made millionaire Tim Bohen is giving you an inside look at the megatrend that’s going to change everything.Discover the #1 company leading this revolution04/05/2024$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 million03/15/2024$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 million Related Companies: GMRE Stock Chart DHC Stock Chart NYMT Stock Chart FPI Stock Chart UHT Stock Chart OLP Stock Chart LAND Stock Chart PKST Stock Chart ORC Stock Chart IVR 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 6/3/2024 by MarketBeat.com Staff From Our PartnersDoes this make you sick?Allegiance GoldAlert: Your Bank is Dying – Act Now or Lose Everything!Priority GoldNext President (Not Trump. Not Biden.)The Freeport SocietyWrite this ticker symbol down…StocksToTradeTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceHistoric Crash Could Wipe Away Your 401k (Govt Debt Explosion)Birch GoldPrepare for a Recession Unlike Any OtherAmerican Hartford Gold Group 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 Log In 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.