5 DAY PERFORMANCE
+2.00%
1 MONTH PERFORMANCE
+2.42%
3 MONTH PERFORMANCE
-3.01%
6 MONTH PERFORMANCE
+5.19%
YEAR-TO-DATE PERFORMANCE
-0.54%
1 YEAR PERFORMANCE
-7.15%
Modiv Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $14.70 | $14.56 (-0.95%) | $14.74 | $14.51 | 30.60 K | $148.48 M |
| 12/04/2025 | $14.70 | $14.61 (-0.61%) | $14.83 | $14.60 | 28.91 K | $148.99 M |
| 12/03/2025 | $14.51 | $14.67 (1.1%) | $14.69 | $14.51 | 27.85 K | $149.60 M |
| 12/02/2025 | $14.61 | $14.51 (-0.68%) | $14.80 | $14.50 | 27.50 K | $147.97 M |
| 12/01/2025 | $14.83 | $14.57 (-1.75%) | $14.90 | $14.56 | 38.83 K | $148.58 M |
| 11/28/2025 | $14.70 | $14.90 (1.36%) | $14.90 | $14.70 | 14.80 K | $151.95 M |
| 11/26/2025 | $14.72 | $14.79 (0.48%) | $14.95 | $14.66 | 55.90 K | $150.83 M |
| 11/25/2025 | $14.57 | $14.80 (1.58%) | $14.91 | $14.47 | 23.52 K | $150.93 M |
| 11/24/2025 | $14.65 | $14.46 (-1.3%) | $14.70 | $14.40 | 34.20 K | $147.46 M |
| 11/21/2025 | $14.00 | $14.67 (4.79%) | $14.70 | $14.00 | 40.00 K | $149.60 M |
| 11/20/2025 | $14.41 | $14.02 (-2.71%) | $14.47 | $14.01 | 39.44 K | $142.98 M |
| 11/19/2025 | $14.65 | $14.31 (-2.32%) | $14.70 | $14.31 | 29.32 K | $145.93 M |
| 11/18/2025 | $14.70 | $14.70 (0%) | $14.70 | $14.41 | 34.80 K | $149.91 M |
| 11/17/2025 | $14.75 | $14.67 (-0.54%) | $14.85 | $14.56 | 21.24 K | $149.60 M |
| 11/14/2025 | $14.57 | $14.69 (0.82%) | $14.73 | $14.26 | 38.64 K | $149.81 M |
| 11/13/2025 | $14.63 | $14.60 (-0.21%) | $14.75 | $14.47 | 17.62 K | $148.89 M |
| 11/12/2025 | $14.75 | $14.62 (-0.88%) | $14.92 | $14.49 | 24.23 K | $149.09 M |
| 11/11/2025 | $14.50 | $14.66 (1.1%) | $14.67 | $14.47 | 18.87 K | $149.50 M |
| 11/10/2025 | $14.50 | $14.44 (-0.41%) | $14.62 | $14.30 | 36.40 K | $146.19 M |
| 11/07/2025 | $14.39 | $14.45 (0.42%) | $14.62 | $14.30 | 19.10 K | $146.29 M |
| 11/06/2025 | $14.44 | $14.36 (-0.55%) | $14.58 | $14.35 | 20.60 K | $145.38 M |
| 11/05/2025 | $14.35 | $14.52 (1.18%) | $14.65 | $14.35 | 21.00 K | $147.00 M |
| 11/04/2025 | $14.47 | $14.40 (-0.48%) | $14.51 | $14.31 | 25.33 K | $145.78 M |
| 11/03/2025 | $14.41 | $14.47 (0.42%) | $14.54 | $14.30 | 33.03 K | $146.49 M |
| 10/31/2025 | $14.43 | $14.42 (-0.07%) | $14.54 | $14.36 | 19.20 K | $145.98 M |
| 10/30/2025 | $14.50 | $14.55 (0.34%) | $14.72 | $14.30 | 34.21 K | $147.30 M |
| 10/29/2025 | $14.51 | $14.54 (0.21%) | $14.75 | $14.42 | 56.60 K | $147.20 M |
| 10/28/2025 | $14.63 | $14.64 (0.07%) | $14.73 | $14.51 | 28.04 K | $148.21 M |
| 10/27/2025 | $14.80 | $14.64 (-1.08%) | $14.92 | $14.53 | 42.60 K | $148.21 M |
| 10/24/2025 | $14.74 | $14.73 (-0.07%) | $14.84 | $14.65 | 33.70 K | $149.12 M |
| 10/23/2025 | $14.71 | $14.70 (-0.07%) | $14.74 | $14.52 | 20.60 K | $148.82 M |
| 10/22/2025 | $14.46 | $14.73 (1.87%) | $14.73 | $14.40 | 26.66 K | $149.12 M |
| 10/21/2025 | $14.39 | $14.42 (0.21%) | $14.70 | $14.38 | 27.79 K | $145.98 M |
| 10/20/2025 | $14.32 | $14.49 (1.19%) | $14.51 | $14.30 | 40.60 K | $146.69 M |
| 10/17/2025 | $14.39 | $14.29 (-0.69%) | $14.55 | $14.27 | 29.10 K | $144.67 M |
| 10/16/2025 | $14.45 | $14.38 (-0.48%) | $14.73 | $14.38 | 14.74 K | $145.58 M |
| 10/15/2025 | $14.47 | $14.52 (0.35%) | $14.74 | $14.39 | 36.85 K | $147.00 M |
| 10/14/2025 | $14.25 | $14.46 (1.47%) | $14.50 | $14.20 | 20.10 K | $146.39 M |
| 10/13/2025 | $14.18 | $14.39 (1.48%) | $14.40 | $14.05 | 39.24 K | $145.68 M |
| 10/10/2025 | $14.28 | $14.19 (-0.63%) | $14.38 | $14.14 | 51.34 K | $143.66 M |
| 10/09/2025 | $14.38 | $14.37 (-0.07%) | $14.44 | $14.21 | 41.60 K | $145.48 M |
| 10/08/2025 | $14.43 | $14.40 (-0.21%) | $14.49 | $14.22 | 40.55 K | $145.78 M |
| 10/07/2025 | $14.52 | $14.45 (-0.48%) | $14.63 | $14.38 | 61.30 K | $146.29 M |
| 10/06/2025 | $14.88 | $14.56 (-2.15%) | $14.88 | $14.50 | 25.56 K | $147.40 M |
| 10/03/2025 | $14.61 | $14.84 (1.57%) | $14.91 | $14.61 | 22.73 K | $150.24 M |
| 10/02/2025 | $14.73 | $14.57 (-1.09%) | $14.75 | $14.48 | 46.97 K | $147.50 M |
| 10/01/2025 | $14.64 | $14.64 (0%) | $14.71 | $14.41 | 27.00 K | $148.21 M |
| 09/30/2025 | $14.68 | $14.64 (-0.27%) | $14.71 | $14.55 | 27.11 K | $148.21 M |
| 09/29/2025 | $14.82 | $14.73 (-0.61%) | $14.87 | $14.62 | 49.80 K | $149.12 M |
| 09/26/2025 | $14.84 | $14.84 (0%) | $14.89 | $14.60 | 28.92 K | $150.24 M |
| 09/25/2025 | $14.70 | $14.73 (0.2%) | $14.97 | $14.70 | 30.50 K | $149.12 M |
| 09/24/2025 | $14.80 | $14.75 (-0.34%) | $14.89 | $14.70 | 23.80 K | $149.32 M |
| 09/23/2025 | $14.87 | $14.84 (-0.2%) | $14.95 | $14.70 | 26.50 K | $150.24 M |
| 09/22/2025 | $14.75 | $14.81 (0.41%) | $15.20 | $14.70 | 34.22 K | $149.93 M |
| 09/19/2025 | $15.13 | $14.78 (-2.31%) | $15.16 | $14.64 | 100.80 K | $149.63 M |
| 09/18/2025 | $14.60 | $15.09 (3.36%) | $15.16 | $14.60 | 23.11 K | $152.77 M |
| 09/17/2025 | $14.62 | $14.68 (0.41%) | $14.96 | $14.55 | 52.00 K | $148.62 M |
| 09/16/2025 | $14.60 | $14.62 (0.14%) | $14.68 | $14.42 | 47.51 K | $148.01 M |
| 09/15/2025 | $14.86 | $14.62 (-1.62%) | $14.98 | $14.60 | 40.02 K | $148.01 M |
| 09/12/2025 | $14.99 | $14.86 (-0.87%) | $14.99 | $14.83 | 11.91 K | $150.44 M |
| 09/11/2025 | $14.66 | $14.99 (2.25%) | $14.99 | $14.57 | 36.93 K | $151.75 M |
| 09/10/2025 | $14.84 | $14.73 (-0.74%) | $14.93 | $14.67 | 22.34 K | $149.12 M |
| 09/09/2025 | $15.05 | $14.92 (-0.86%) | $15.10 | $14.83 | 17.60 K | $151.05 M |
| 09/08/2025 | $15.26 | $15.00 (-1.7%) | $15.26 | $14.93 | 35.73 K | $151.86 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.
