Modiv Industrial, Inc. Class C Common Stock (MDV)

Historical Prices For Modiv Industrial, Inc. Class C Common Stock (MDV)

Date Range:

2025-04-27 - 2025-07-27

Date	Open	High	Low	Close	Volume	Adjusted Close
7/25/2025	14.72	14.72	14.25	14.42	53,610	14.42
7/24/2025	14.67	14.79	14.60	14.65	35,412	14.65
7/23/2025	14.65	14.70	14.51	14.67	30,263	14.67
7/22/2025	14.41	14.60	14.41	14.54	34,467	14.54
7/21/2025	14.30	14.41	14.16	14.40	63,456	14.40
7/18/2025	14.46	14.55	14.26	14.31	49,770	14.31
7/17/2025	14.48	14.52	14.26	14.40	71,251	14.40
7/16/2025	14.50	14.59	14.33	14.47	54,084	14.47
7/15/2025	14.86	14.89	14.46	14.46	41,330	14.46
7/14/2025	14.71	14.79	14.58	14.79	40,786	14.79
7/11/2025	14.64	14.69	14.50	14.69	34,672	14.69
7/10/2025	14.62	14.74	14.54	14.71	43,331	14.71
7/09/2025	14.70	14.75	14.53	14.58	28,408	14.58
7/08/2025	14.72	14.91	14.66	14.66	53,140	14.66
7/07/2025	14.43	14.74	14.43	14.70	57,576	14.70
7/03/2025	14.50	14.69	14.40	14.55	38,211	14.55
7/02/2025	14.51	14.62	14.39	14.46	52,364	14.46
7/01/2025	14.10	14.64	14.10	14.56	63,657	14.56
6/30/2025	14.28	14.45	14.08	14.08	103,681	14.08
6/27/2025	14.10	14.45	14.10	14.39	1,230,482	14.39
6/26/2025	14.12	14.21	14.10	14.12	51,000	14.12
6/25/2025	14.28	14.33	14.10	14.10	72,146	14.10
6/24/2025	14.40	14.50	14.26	14.27	37,752	14.27
6/23/2025	14.57	14.73	14.35	14.35	82,784	14.35
6/20/2025	14.53	14.61	14.40	14.59	87,897	14.59
6/18/2025	14.44	14.61	14.37	14.37	40,303	14.37
6/17/2025	14.34	14.59	14.34	14.49	35,839	14.49
6/16/2025	14.26	14.75	14.26	14.32	41,162	14.32
6/13/2025	14.30	14.40	14.01	14.12	60,170	14.12
6/12/2025	14.50	14.62	14.35	14.47	24,912	14.47
6/11/2025	14.53	14.82	14.47	14.47	29,644	14.47
6/10/2025	14.25	14.94	14.24	14.58	52,762	14.58
6/09/2025	14.09	14.40	14.02	14.25	51,174	14.25
6/06/2025	14.13	14.23	14.07	14.07	24,839	14.07
6/05/2025	14.08	14.24	14.07	14.08	29,215	14.08
6/04/2025	14.10	14.29	14.06	14.06	26,827	14.06
6/03/2025	14.27	14.38	14.07	14.09	71,961	14.09
6/02/2025	14.25	14.46	14.20	14.26	39,256	14.26
5/30/2025	14.34	14.53	14.23	14.35	24,278	14.35
5/29/2025	14.30	14.64	14.30	14.39	22,728	14.29
5/28/2025	14.36	14.40	14.20	14.27	40,995	14.17
5/27/2025	14.27	14.46	14.15	14.32	45,317	14.22
5/23/2025	14.19	14.50	14.06	14.16	37,151	14.06
5/22/2025	14.32	14.45	14.11	14.21	38,434	14.11
5/21/2025	14.80	15.19	14.27	14.27	55,543	14.17
5/20/2025	14.80	15.05	14.79	14.88	48,931	14.78
5/19/2025	14.61	14.86	14.58	14.85	35,656	14.75
5/16/2025	14.69	14.88	14.52	14.66	57,307	14.56
5/15/2025	14.35	14.89	14.35	14.73	28,398	14.63
5/14/2025	14.31	14.59	14.27	14.27	39,644	14.17
5/13/2025	14.49	14.71	14.29	14.42	37,929	14.32
5/12/2025	14.68	14.85	14.39	14.39	59,199	14.29
5/09/2025	14.42	14.80	14.42	14.62	37,046	14.52
5/08/2025	14.61	14.94	14.40	14.42	99,822	14.32
5/07/2025	14.32	14.69	14.08	14.62	98,647	14.52
5/06/2025	15.62	15.90	14.50	14.58	144,340	14.48
5/05/2025	16.23	16.32	15.34	15.64	51,644	15.53
5/02/2025	16.30	16.57	16.06	16.42	48,336	16.31
5/01/2025	16.42	16.74	16.14	16.18	46,125	16.07
4/30/2025	16.40	16.80	16.04	16.38	32,289	16.27
4/29/2025	16.70	16.79	16.50	16.61	39,648	16.40
4/28/2025	16.70	17.15	16.60	16.82	64,426	16.61