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

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

Date Range:

2025-02-04 - 2025-05-04

Date	Open	High	Low	Close	Volume	Adjusted Close
5/02/2025	16.30	16.57	16.06	16.42	48,336	16.42
5/01/2025	16.42	16.74	16.14	16.18	46,125	16.18
4/30/2025	16.40	16.80	16.04	16.38	32,289	16.38
4/29/2025	16.70	16.79	16.50	16.61	39,648	16.51
4/28/2025	16.70	17.15	16.60	16.82	64,426	16.72
4/25/2025	16.33	16.82	16.20	16.64	72,900	16.54
4/24/2025	16.15	16.41	16.01	16.31	35,539	16.21
4/23/2025	16.23	16.23	15.83	15.99	28,113	15.90
4/22/2025	15.62	16.10	15.62	15.95	43,878	15.86
4/21/2025	15.20	15.63	15.12	15.56	36,462	15.47
4/17/2025	15.16	15.61	15.07	15.30	32,545	15.21
4/16/2025	14.87	15.32	14.87	15.22	25,566	15.13
4/15/2025	14.76	15.16	14.75	14.81	28,333	14.72
4/14/2025	14.40	15.05	14.31	14.73	55,978	14.64
4/11/2025	14.49	14.72	14.10	14.32	40,314	14.24
4/10/2025	14.86	14.86	14.27	14.48	31,121	14.39
4/09/2025	14.00	15.02	14.00	14.89	54,525	14.80
4/08/2025	14.50	14.78	14.18	14.39	60,222	14.31
4/07/2025	14.89	15.08	13.62	14.25	82,781	14.17
4/04/2025	15.66	15.84	14.90	15.08	68,031	14.99
4/03/2025	16.05	16.26	15.83	15.93	42,159	15.84
4/02/2025	16.01	16.29	15.75	16.18	61,507	16.08
4/01/2025	15.93	16.18	15.90	16.01	56,875	15.92
3/31/2025	15.72	16.23	15.66	16.05	54,649	15.96
3/28/2025	15.86	16.02	15.56	15.76	41,884	15.57
3/27/2025	15.77	16.07	15.75	15.86	19,671	15.67
3/26/2025	15.66	15.93	15.58	15.63	15,021	15.44
3/25/2025	16.17	16.22	15.39	15.81	67,363	15.62
3/24/2025	15.68	16.25	15.61	16.02	75,101	15.83
3/21/2025	15.80	15.90	15.53	15.58	43,054	15.39
3/20/2025	15.46	15.98	15.46	15.94	22,643	15.75
3/19/2025	15.54	15.89	15.26	15.67	27,396	15.48
3/18/2025	15.82	15.82	15.19	15.50	64,760	15.31
3/17/2025	15.14	15.83	15.14	15.76	32,069	15.57
3/14/2025	15.16	15.91	15.16	15.28	34,504	15.10
3/13/2025	15.25	15.71	15.12	15.24	43,010	15.06
3/12/2025	15.24	15.85	15.03	15.25	26,006	15.07
3/11/2025	15.98	15.98	15.10	15.33	45,330	15.14
3/10/2025	15.74	16.36	15.74	15.90	69,449	15.71
3/07/2025	16.15	16.34	15.74	16.02	79,455	15.83
3/06/2025	15.75	16.19	15.57	16.02	60,987	15.83
3/05/2025	14.91	16.15	14.91	15.86	47,822	15.67
3/04/2025	14.87	15.25	14.65	14.76	43,131	14.58
3/03/2025	15.12	15.65	14.84	15.55	27,693	15.36
2/28/2025	14.70	15.28	14.61	15.21	35,536	15.03
2/27/2025	14.60	14.95	14.60	14.87	39,641	14.59
2/26/2025	14.84	14.84	13.91	14.54	56,190	14.27
2/25/2025	14.54	14.89	14.54	14.70	27,042	14.43
2/24/2025	14.69	14.75	14.51	14.68	29,213	14.41
2/21/2025	14.61	14.70	14.50	14.55	30,574	14.28
2/20/2025	14.80	14.82	14.51	14.65	17,345	14.38
2/19/2025	15.05	15.05	14.72	14.82	27,801	14.54
2/18/2025	14.70	15.22	14.67	14.99	44,307	14.71
2/14/2025	15.01	15.12	14.75	14.82	25,172	14.54
2/13/2025	14.96	15.43	14.93	15.07	21,090	14.79
2/12/2025	14.68	15.24	14.60	14.98	23,844	14.70
2/11/2025	14.96	15.59	14.56	14.77	45,219	14.50
2/10/2025	15.57	15.67	14.99	15.07	75,481	14.79
2/07/2025	15.87	16.04	15.71	15.71	23,875	15.42
2/06/2025	16.05	16.25	15.57	15.92	54,479	15.62
2/05/2025	15.27	16.23	15.26	16.03	58,909	15.73
2/04/2025	14.73	15.43	14.66	15.27	44,722	14.99