5 DAY PERFORMANCE
-16.42%
1 MONTH PERFORMANCE
-2.15%
3 MONTH PERFORMANCE
+0.60%
6 MONTH PERFORMANCE
+2.88%
YEAR-TO-DATE PERFORMANCE
+4.38%
1 YEAR PERFORMANCE
+4.16%
Modiv Industrial Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $17.60 | $17.77 (0.97%) | $17.89 | $17.60 | 72.21 K | $183.47 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 | $165.41 M |
| 04/30/2026 | $15.90 | $15.97 (0.44%) | $16.17 | $15.90 | 58.25 K | $164.18 M |
| 04/29/2026 | $16.36 | $16.01 (-2.14%) | $16.36 | $15.92 | 75.03 K | $164.59 M |
| 04/28/2026 | $16.22 | $16.27 (0.31%) | $16.43 | $16.10 | 43.84 K | $167.26 M |
| 04/27/2026 | $15.98 | $16.14 (1%) | $16.43 | $15.98 | 44.60 K | $165.93 M |
| 04/24/2026 | $15.92 | $16.13 (1.32%) | $16.14 | $15.85 | 18.83 K | $165.83 M |
| 04/23/2026 | $15.98 | $15.98 (0%) | $16.05 | $15.85 | 21.51 K | $164.28 M |
| 04/22/2026 | $15.86 | $15.90 (0.25%) | $15.94 | $15.56 | 34.54 K | $163.46 M |
| 04/21/2026 | $15.85 | $15.84 (-0.06%) | $15.92 | $15.77 | 42.33 K | $162.84 M |
| 04/20/2026 | $15.84 | $15.88 (0.25%) | $16.00 | $15.76 | 28.30 K | $163.26 M |
| 04/17/2026 | $15.52 | $15.98 (2.96%) | $15.99 | $15.51 | 52.44 K | $164.28 M |
| 04/16/2026 | $15.49 | $15.47 (-0.13%) | $15.62 | $15.37 | 40.90 K | $159.04 M |
| 04/15/2026 | $15.57 | $15.51 (-0.39%) | $15.71 | $15.43 | 31.10 K | $159.45 M |
| 04/14/2026 | $15.34 | $15.58 (1.56%) | $15.63 | $15.20 | 38.80 K | $160.17 M |
| 04/13/2026 | $15.13 | $15.35 (1.45%) | $15.40 | $14.95 | 68.55 K | $157.81 M |
| 04/10/2026 | $15.15 | $15.13 (-0.13%) | $15.21 | $15.01 | 38.50 K | $155.54 M |
| 04/09/2026 | $15.05 | $15.07 (0.13%) | $15.18 | $14.94 | 63.70 K | $154.93 M |
| 04/08/2026 | $15.13 | $15.09 (-0.26%) | $15.28 | $15.02 | 79.33 K | $155.13 M |
| 04/07/2026 | $14.93 | $14.84 (-0.6%) | $15.08 | $14.81 | 30.52 K | $152.56 M |
| 04/06/2026 | $14.80 | $14.97 (1.15%) | $15.13 | $14.80 | 86.40 K | $153.90 M |
| 04/02/2026 | $14.58 | $14.84 (1.78%) | $14.87 | $14.48 | 62.04 K | $152.56 M |
| 04/01/2026 | $14.31 | $14.65 (2.38%) | $14.70 | $14.26 | 136.80 K | $150.61 M |
| 03/31/2026 | $14.36 | $14.32 (-0.28%) | $14.50 | $14.27 | 63.40 K | $147.22 M |
| 03/30/2026 | $14.22 | $14.36 (0.98%) | $14.41 | $14.15 | 58.63 K | $147.63 M |
| 03/27/2026 | $14.28 | $14.12 (-1.12%) | $14.32 | $13.98 | 68.11 K | $145.16 M |
| 03/26/2026 | $14.30 | $14.24 (-0.42%) | $14.59 | $14.20 | 87.92 K | $146.40 M |
| 03/25/2026 | $14.30 | $14.30 (0%) | $14.45 | $14.07 | 79.60 K | $147.01 M |
| 03/24/2026 | $14.60 | $14.24 (-2.47%) | $14.60 | $14.21 | 60.74 K | $146.40 M |
| 03/23/2026 | $14.38 | $14.61 (1.6%) | $14.74 | $14.20 | 119.74 K | $150.20 M |
| 03/20/2026 | $14.33 | $14.17 (-1.12%) | $14.57 | $13.80 | 155.30 K | $144.50 M |
| 03/19/2026 | $14.30 | $14.52 (1.54%) | $14.67 | $14.21 | 53.32 K | $148.07 M |
| 03/18/2026 | $14.62 | $14.28 (-2.33%) | $14.62 | $14.21 | 64.43 K | $145.63 M |
| 03/17/2026 | $14.71 | $14.63 (-0.54%) | $14.77 | $14.50 | 50.40 K | $149.20 M |
| 03/16/2026 | $14.66 | $14.62 (-0.27%) | $14.77 | $14.50 | 21.64 K | $149.09 M |
| 03/13/2026 | $14.80 | $14.54 (-1.76%) | $14.89 | $14.43 | 63.40 K | $148.28 M |
| 03/12/2026 | $14.70 | $14.73 (0.2%) | $14.97 | $14.58 | 49.40 K | $150.22 M |
| 03/11/2026 | $14.92 | $14.86 (-0.4%) | $15.06 | $14.73 | 21.80 K | $151.54 M |
| 03/10/2026 | $15.02 | $14.99 (-0.2%) | $15.15 | $14.80 | 86.00 K | $152.87 M |
| 03/09/2026 | $14.80 | $15.05 (1.69%) | $15.13 | $14.45 | 59.74 K | $153.48 M |
| 03/06/2026 | $14.92 | $14.93 (0.07%) | $15.06 | $14.78 | 46.28 K | $152.26 M |
| 03/05/2026 | $15.14 | $14.97 (-1.12%) | $15.21 | $14.86 | 29.45 K | $152.66 M |
| 03/04/2026 | $15.10 | $15.30 (1.32%) | $15.48 | $14.81 | 53.64 K | $156.03 M |
| 03/03/2026 | $15.16 | $14.96 (-1.32%) | $15.26 | $14.90 | 62.00 K | $152.56 M |
| 03/02/2026 | $15.48 | $15.31 (-1.1%) | $15.48 | $15.02 | 75.90 K | $156.13 M |
| 02/27/2026 | $15.48 | $15.51 (0.19%) | $15.70 | $15.46 | 91.90 K | $158.17 M |
| 02/26/2026 | $15.37 | $15.78 (2.67%) | $15.82 | $15.26 | 89.52 K | $160.92 M |
| 02/25/2026 | $15.34 | $15.46 (0.78%) | $15.50 | $15.17 | 50.62 K | $157.66 M |
| 02/24/2026 | $15.33 | $15.34 (0.07%) | $15.56 | $15.26 | 89.30 K | $156.44 M |
| 02/23/2026 | $15.34 | $15.48 (0.91%) | $15.60 | $15.21 | 58.40 K | $157.86 M |
| 02/20/2026 | $15.12 | $15.40 (1.85%) | $15.46 | $15.00 | 54.00 K | $157.05 M |
| 02/19/2026 | $14.98 | $15.10 (0.8%) | $15.15 | $14.94 | 34.90 K | $153.99 M |
| 02/18/2026 | $14.96 | $14.91 (-0.33%) | $15.02 | $14.80 | 39.80 K | $152.05 M |
| 02/17/2026 | $14.99 | $15.02 (0.2%) | $15.04 | $14.80 | 25.80 K | $153.17 M |
| 02/13/2026 | $15.00 | $14.93 (-0.47%) | $15.19 | $14.80 | 59.20 K | $152.26 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.
