Modiv Inc.MDVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $15.25 | $15.51 | $15.07 | $15.33 | 66,531 |
| 1/30/2026 | $15.20 | $15.39 | $15.00 | $15.32 | 44,100 |
| 1/29/2026 | $15.03 | $15.42 | $14.94 | $15.39 | 41,100 |
| 1/28/2026 | $15.30 | $15.30 | $14.93 | $14.96 | 38,900 |
| 1/27/2026 | $15.36 | $15.40 | $15.10 | $15.29 | 28,300 |
| 1/26/2026 | $15.16 | $15.42 | $14.97 | $15.35 | 48,300 |
| 1/23/2026 | $15.18 | $15.21 | $14.98 | $15.07 | 22,500 |
| 1/22/2026 | $15.25 | $15.44 | $15.09 | $15.24 | 28,509 |
| 1/21/2026 | $14.70 | $15.10 | $14.70 | $15.10 | 29,427 |
| 1/20/2026 | $14.75 | $14.89 | $14.65 | $14.67 | 31,513 |
| 1/16/2026 | $14.76 | $14.91 | $14.55 | $14.72 | 35,202 |
| 1/15/2026 | $14.63 | $14.92 | $14.60 | $14.83 | 31,927 |
| 1/14/2026 | $14.56 | $14.67 | $14.49 | $14.55 | 14,200 |
| 1/13/2026 | $14.41 | $14.60 | $14.25 | $14.49 | 33,200 |
| 1/12/2026 | $14.30 | $14.55 | $14.25 | $14.46 | 37,200 |
| 1/9/2026 | $14.31 | $14.47 | $14.21 | $14.33 | 23,472 |
| 1/8/2026 | $14.22 | $14.50 | $14.22 | $14.35 | 37,000 |
| 1/7/2026 | $14.22 | $14.33 | $14.04 | $14.18 | 30,100 |
| 1/6/2026 | $14.08 | $14.28 | $14.07 | $14.22 | 55,774 |
| 1/5/2026 | $14.45 | $14.48 | $14.11 | $14.14 | 42,600 |
| 1/2/2026 | $14.46 | $14.50 | $14.20 | $14.41 | 54,812 |
| 12/31/2025 | $14.46 | $14.51 | $14.22 | $14.39 | 32,400 |
| 12/30/2025 | $14.50 | $14.66 | $14.50 | $14.53 | 25,222 |
| 12/29/2025 | $14.79 | $14.79 | $14.51 | $14.57 | 25,441 |
| 12/26/2025 | $14.51 | $14.78 | $14.31 | $14.77 | 30,318 |
| 12/24/2025 | $14.45 | $14.64 | $14.41 | $14.45 | 13,525 |
| 12/23/2025 | $14.40 | $14.50 | $14.23 | $14.33 | 28,500 |
| 12/22/2025 | $14.81 | $14.81 | $14.40 | $14.43 | 33,503 |
| 12/19/2025 | $14.71 | $14.79 | $14.56 | $14.78 | 87,528 |
| 12/18/2025 | $14.91 | $15.04 | $14.76 | $14.76 | 45,000 |
| 12/17/2025 | $14.85 | $14.91 | $14.78 | $14.91 | 20,831 |
| 12/16/2025 | $14.93 | $15.01 | $14.78 | $14.80 | 29,800 |
| 12/15/2025 | $14.89 | $14.96 | $14.59 | $14.86 | 27,200 |
| 12/12/2025 | $14.91 | $15.10 | $14.81 | $14.89 | 38,504 |
| 12/11/2025 | $14.69 | $14.98 | $14.40 | $14.91 | 45,700 |
| 12/10/2025 | $14.48 | $14.88 | $14.35 | $14.62 | 34,000 |
| 12/9/2025 | $14.51 | $14.65 | $14.35 | $14.48 | 40,049 |
| 12/8/2025 | $14.55 | $14.59 | $14.35 | $14.40 | 33,800 |
| 12/5/2025 | $14.70 | $14.74 | $14.51 | $14.56 | 30,600 |
| 12/4/2025 | $14.70 | $14.83 | $14.60 | $14.61 | 28,912 |
| 12/3/2025 | $14.51 | $14.69 | $14.51 | $14.67 | 27,849 |
| 12/2/2025 | $14.61 | $14.80 | $14.50 | $14.51 | 27,500 |
| 12/1/2025 | $14.83 | $14.90 | $14.56 | $14.57 | 38,826 |
| 11/28/2025 | $14.70 | $14.90 | $14.70 | $14.90 | 14,800 |
| 11/26/2025 | $14.72 | $14.95 | $14.66 | $14.79 | 55,900 |
| 11/25/2025 | $14.57 | $14.91 | $14.47 | $14.80 | 23,524 |
| 11/24/2025 | $14.65 | $14.70 | $14.40 | $14.46 | 34,200 |
| 11/21/2025 | $14.00 | $14.70 | $14.00 | $14.67 | 40,004 |
| 11/20/2025 | $14.41 | $14.47 | $14.01 | $14.02 | 39,444 |
| 11/19/2025 | $14.65 | $14.70 | $14.31 | $14.31 | 29,319 |
| 11/18/2025 | $14.70 | $14.70 | $14.41 | $14.70 | 34,800 |
| 11/17/2025 | $14.75 | $14.85 | $14.56 | $14.67 | 21,236 |
| 11/14/2025 | $14.57 | $14.73 | $14.26 | $14.69 | 38,640 |
| 11/13/2025 | $14.63 | $14.75 | $14.47 | $14.60 | 17,620 |
| 11/12/2025 | $14.75 | $14.92 | $14.49 | $14.62 | 24,228 |
| 11/11/2025 | $14.50 | $14.67 | $14.47 | $14.66 | 18,869 |
| 11/10/2025 | $14.50 | $14.62 | $14.30 | $14.44 | 36,400 |
| 11/7/2025 | $14.39 | $14.62 | $14.30 | $14.45 | 19,100 |
| 11/6/2025 | $14.44 | $14.58 | $14.35 | $14.36 | 20,600 |
| 11/5/2025 | $14.35 | $14.65 | $14.35 | $14.52 | 21,000 |
| 11/4/2025 | $14.47 | $14.51 | $14.31 | $14.40 | 25,330 |