5 DAY PERFORMANCE
-16.56%
1 MONTH PERFORMANCE
-19.12%
3 MONTH PERFORMANCE
+6.37%
6 MONTH PERFORMANCE
+1.69%
YEAR-TO-DATE PERFORMANCE
+4.38%
1 YEAR PERFORMANCE
+4.38%
Modiv Industrial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $17.72 | $17.64 (-0.45%) | $17.99 | $17.22 | 294.44 K | $181.92 M |
| 06/25/2026 | $17.83 | $17.62 (-1.18%) | $18.07 | $17.56 | 52.35 K | $181.72 M |
| 06/24/2026 | $17.91 | $17.87 (-0.22%) | $18.04 | $17.84 | 43.90 K | $184.30 M |
| 06/23/2026 | $17.65 | $18.00 (1.98%) | $18.00 | $17.65 | 32.30 K | $185.64 M |
| 06/22/2026 | $17.93 | $17.69 (-1.34%) | $18.02 | $17.67 | 46.74 K | $182.44 M |
| 06/18/2026 | $17.85 | $17.96 (0.62%) | $17.96 | $17.82 | 41.84 K | $185.22 M |
| 06/17/2026 | $18.24 | $17.76 (-2.63%) | $18.24 | $17.61 | 66.61 K | $183.16 M |
| 06/16/2026 | $18.30 | $18.19 (-0.6%) | $18.38 | $17.97 | 144.40 K | $187.60 M |
| 06/15/2026 | $18.40 | $18.17 (-1.25%) | $18.45 | $18.14 | 70.43 K | $187.39 M |
| 06/12/2026 | $18.20 | $18.35 (0.82%) | $18.41 | $18.20 | 30.10 K | $189.25 M |
| 06/11/2026 | $18.54 | $18.35 (-1.02%) | $18.72 | $18.33 | 26.32 K | $189.25 M |
| 06/10/2026 | $18.72 | $18.43 (-1.55%) | $18.83 | $18.43 | 39.51 K | $190.07 M |
| 06/09/2026 | $18.47 | $18.67 (1.08%) | $18.79 | $18.47 | 53.44 K | $192.55 M |
| 06/08/2026 | $18.17 | $18.39 (1.21%) | $18.65 | $18.12 | 56.00 K | $189.66 M |
| 06/05/2026 | $17.85 | $18.25 (2.24%) | $18.53 | $17.85 | 35.53 K | $188.22 M |
| 06/04/2026 | $18.08 | $18.26 (1%) | $18.30 | $18.08 | 51.75 K | $188.32 M |
| 06/03/2026 | $18.15 | $18.04 (-0.61%) | $18.25 | $17.92 | 72.55 K | $186.05 M |
| 06/02/2026 | $17.60 | $18.25 (3.69%) | $18.38 | $17.60 | 55.90 K | $188.22 M |
| 06/01/2026 | $17.96 | $17.90 (-0.33%) | $18.05 | $17.86 | 81.64 K | $184.61 M |
| 05/29/2026 | $18.41 | $18.16 (-1.36%) | $18.46 | $18.15 | 76.03 K | $187.29 M |
| 05/28/2026 | $18.54 | $18.57 (0.16%) | $18.62 | $18.41 | 44.02 K | $191.52 M |
| 05/27/2026 | $18.49 | $18.48 (-0.05%) | $18.67 | $18.45 | 63.04 K | $190.59 M |
| 05/26/2026 | $18.25 | $18.50 (1.37%) | $18.58 | $18.22 | 127.20 K | $190.79 M |
| 05/22/2026 | $18.25 | $18.24 (-0.05%) | $18.32 | $18.19 | 62.40 K | $188.11 M |
| 05/21/2026 | $18.20 | $18.27 (0.38%) | $18.40 | $18.05 | 60.41 K | $188.42 M |
| 05/20/2026 | $18.05 | $18.37 (1.77%) | $18.48 | $18.05 | 89.10 K | $189.45 M |
| 05/19/2026 | $18.19 | $18.14 (-0.27%) | $18.21 | $18.03 | 35.30 K | $187.08 M |
| 05/18/2026 | $17.97 | $18.19 (1.22%) | $18.31 | $17.97 | 55.24 K | $187.60 M |
| 05/15/2026 | $17.82 | $17.96 (0.79%) | $18.17 | $17.79 | 82.31 K | $185.22 M |
| 05/14/2026 | $17.62 | $17.89 (1.53%) | $17.97 | $17.62 | 59.74 K | $184.50 M |
| 05/13/2026 | $17.60 | $17.77 (0.97%) | $17.89 | $17.60 | 75.80 K | $183.27 M |
| 05/12/2026 | $17.72 | $17.75 (0.17%) | $17.94 | $17.58 | 111.31 K | $183.06 M |
| 05/11/2026 | $17.99 | $17.77 (-1.22%) | $18.05 | $17.68 | 70.90 K | $183.27 M |
| 05/08/2026 | $17.30 | $17.97 (3.87%) | $18.00 | $17.30 | 135.43 K | $185.33 M |
| 05/07/2026 | $17.50 | $17.80 (1.71%) | $17.93 | $17.50 | 167.00 K | $183.57 M |
| 05/06/2026 | $17.98 | $17.52 (-2.56%) | $17.98 | $17.40 | 246.00 K | $180.69 M |
| 05/05/2026 | $17.90 | $17.78 (-0.67%) | $17.97 | $17.71 | 226.82 K | $183.37 M |
| 05/04/2026 | $17.62 | $17.92 (1.7%) | $18.05 | $17.58 | 645.53 K | $184.81 M |
| 05/01/2026 | $16.00 | $16.09 (0.56%) | $16.13 | $15.87 | 44.10 K | $165.94 M |
| 04/30/2026 | $15.90 | $15.97 (0.44%) | $16.17 | $15.90 | 58.25 K | $164.70 M |
| 04/29/2026 | $16.36 | $16.01 (-2.14%) | $16.36 | $15.92 | 75.03 K | $165.11 M |
| 04/28/2026 | $16.22 | $16.27 (0.31%) | $16.43 | $16.10 | 43.84 K | $167.80 M |
| 04/27/2026 | $15.98 | $16.14 (1%) | $16.43 | $15.98 | 44.60 K | $166.45 M |
| 04/24/2026 | $15.92 | $16.13 (1.32%) | $16.14 | $15.85 | 18.83 K | $166.35 M |
| 04/23/2026 | $15.98 | $15.98 (0%) | $16.05 | $15.85 | 21.51 K | $164.80 M |
| 04/22/2026 | $15.86 | $15.90 (0.25%) | $15.94 | $15.56 | 34.54 K | $163.98 M |
| 04/21/2026 | $15.85 | $15.84 (-0.06%) | $15.92 | $15.77 | 42.33 K | $163.36 M |
| 04/20/2026 | $15.84 | $15.88 (0.25%) | $16.00 | $15.76 | 28.30 K | $163.77 M |
| 04/17/2026 | $15.52 | $15.98 (2.96%) | $15.99 | $15.51 | 52.44 K | $164.80 M |
| 04/16/2026 | $15.49 | $15.47 (-0.13%) | $15.62 | $15.37 | 40.90 K | $159.55 M |
| 04/15/2026 | $15.57 | $15.51 (-0.39%) | $15.71 | $15.43 | 31.10 K | $159.96 M |
| 04/14/2026 | $15.34 | $15.58 (1.56%) | $15.63 | $15.20 | 38.80 K | $160.68 M |
| 04/13/2026 | $15.13 | $15.35 (1.45%) | $15.40 | $14.95 | 68.55 K | $158.31 M |
| 04/10/2026 | $15.15 | $15.13 (-0.13%) | $15.21 | $15.01 | 38.50 K | $156.04 M |
| 04/09/2026 | $15.05 | $15.07 (0.13%) | $15.18 | $14.94 | 63.70 K | $155.42 M |
| 04/08/2026 | $15.13 | $15.09 (-0.26%) | $15.28 | $15.02 | 79.33 K | $155.63 M |
| 04/07/2026 | $14.93 | $14.84 (-0.6%) | $15.08 | $14.81 | 30.52 K | $153.05 M |
| 04/06/2026 | $14.80 | $14.97 (1.15%) | $15.13 | $14.80 | 86.40 K | $154.39 M |
| 04/02/2026 | $14.58 | $14.84 (1.78%) | $14.87 | $14.48 | 62.04 K | $153.05 M |
| 04/01/2026 | $14.31 | $14.65 (2.38%) | $14.70 | $14.26 | 136.80 K | $151.09 M |
| 03/31/2026 | $14.36 | $14.32 (-0.28%) | $14.50 | $14.27 | 63.40 K | $147.68 M |
| 03/30/2026 | $14.22 | $14.36 (0.98%) | $14.41 | $14.15 | 58.63 K | $148.10 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
