5 DAY PERFORMANCE
-16.79%
1 MONTH PERFORMANCE
-14.95%
3 MONTH PERFORMANCE
-17.65%
6 MONTH PERFORMANCE
-2.09%
YEAR-TO-DATE PERFORMANCE
+4.38%
1 YEAR PERFORMANCE
-2.15%
Modiv Industrial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/11/2026 | $17.89 | $18.05 (0.89%) | $18.36 | $17.82 | 355.20 K | $186.34 M |
| 08/10/2026 | $17.83 | $18.21 (2.13%) | $18.38 | $17.83 | 85.20 K | $187.99 M |
| 08/07/2026 | $17.84 | $18.13 (1.63%) | $18.21 | $17.83 | 32.63 K | $187.17 M |
| 08/06/2026 | $17.38 | $17.96 (3.34%) | $18.04 | $17.38 | 66.45 K | $185.22 M |
| 08/05/2026 | $16.86 | $17.15 (1.72%) | $17.15 | $16.73 | 42.50 K | $176.87 M |
| 08/04/2026 | $17.12 | $16.95 (-0.99%) | $17.12 | $16.91 | 67.20 K | $174.81 M |
| 08/03/2026 | $17.33 | $17.11 (-1.27%) | $17.47 | $17.05 | 37.24 K | $176.46 M |
| 07/31/2026 | $17.55 | $17.32 (-1.31%) | $17.67 | $17.20 | 54.43 K | $178.62 M |
| 07/30/2026 | $17.71 | $17.52 (-1.07%) | $17.71 | $17.35 | 46.51 K | $180.69 M |
| 07/29/2026 | $17.51 | $17.71 (1.14%) | $17.72 | $17.51 | 42.93 K | $182.65 M |
| 07/28/2026 | $17.77 | $17.58 (-1.07%) | $17.89 | $17.58 | 37.80 K | $181.31 M |
| 07/27/2026 | $17.99 | $17.67 (-1.78%) | $17.99 | $17.61 | 27.70 K | $182.23 M |
| 07/24/2026 | $17.68 | $17.66 (-0.11%) | $17.92 | $17.62 | 40.30 K | $182.13 M |
| 07/23/2026 | $18.15 | $17.73 (-2.31%) | $18.23 | $17.51 | 115.10 K | $182.85 M |
| 07/22/2026 | $18.28 | $18.23 (-0.27%) | $18.28 | $18.12 | 39.80 K | $188.01 M |
| 07/21/2026 | $18.00 | $18.27 (1.5%) | $18.27 | $18.00 | 45.50 K | $188.42 M |
| 07/20/2026 | $18.37 | $18.20 (-0.93%) | $18.45 | $18.08 | 40.30 K | $187.70 M |
| 07/17/2026 | $18.75 | $18.46 (-1.55%) | $18.96 | $18.15 | 86.34 K | $190.38 M |
| 07/16/2026 | $17.54 | $18.85 (7.47%) | $18.85 | $17.54 | 106.64 K | $194.40 M |
| 07/15/2026 | $17.45 | $17.66 (1.2%) | $17.81 | $17.45 | 32.20 K | $182.13 M |
| 07/14/2026 | $17.67 | $17.55 (-0.68%) | $17.67 | $17.45 | 20.80 K | $181.00 M |
| 07/13/2026 | $17.58 | $17.53 (-0.28%) | $17.92 | $17.53 | 73.18 K | $180.79 M |
| 07/10/2026 | $17.56 | $17.65 (0.51%) | $17.68 | $17.50 | 33.53 K | $182.03 M |
| 07/09/2026 | $17.49 | $17.53 (0.23%) | $17.64 | $17.41 | 52.94 K | $180.79 M |
| 07/08/2026 | $17.39 | $17.39 (0%) | $17.55 | $17.35 | 28.81 K | $179.35 M |
| 07/07/2026 | $17.62 | $17.47 (-0.85%) | $17.81 | $17.44 | 25.64 K | $180.17 M |
| 07/06/2026 | $17.80 | $17.67 (-0.73%) | $17.95 | $17.63 | 79.50 K | $182.23 M |
| 07/02/2026 | $17.48 | $17.89 (2.35%) | $17.97 | $17.48 | 173.20 K | $184.50 M |
| 07/01/2026 | $17.29 | $17.40 (0.64%) | $17.58 | $17.27 | 69.50 K | $179.45 M |
| 06/30/2026 | $17.21 | $17.40 (1.1%) | $17.61 | $17.18 | 81.30 K | $179.45 M |
| 06/29/2026 | $18.03 | $17.44 (-3.27%) | $18.03 | $17.31 | 71.00 K | $179.86 M |
| 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 |
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.
