MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MDV — Modiv Industrial, Inc.
NYSEModiv Industrial, Inc.
$18.05
-0.16(-0.88%)
- O
- 17.89
- H
- 18.36
- L
- 17.81
- V
- 355.16K
⏱️ End-of-day dataAs of Aug 11, 2026
Latest Close$18.05
Period Return+21.39%
Period High$18.96
Period Low$13.62
Avg Daily Volume54.7K
Total Trading Days365
MDV — Historical OHLCV Price & Volume Table
Feb 27, 2025 — Aug 11, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | $17.89 | $18.36 | $17.81 | $18.05 | $-0.16 | -0.88% | 355,158 | $18.02 | $17.81 $18.36 |
| Aug 10, 2026 | $17.83 | $18.38 | $17.83 | $18.21 | +$0.08 | +0.44% | 85,152 | $18.19 | $17.83 $18.38 |
| Aug 7, 2026 | $17.84 | $18.21 | $17.83 | $18.13 | +$0.17 | +0.95% | 32,627 | $18.02 | $17.83 $18.21 |
| Aug 6, 2026 | $17.38 | $18.04 | $17.38 | $17.96 | +$0.81 | +4.72% | 66,446 | $17.77 | $17.38 $18.04 |
| Aug 5, 2026 | $16.86 | $17.15 | $16.73 | $17.15 | +$0.20 | +1.18% | 42,489 | $16.97 | $16.73 $17.15 |
| Aug 4, 2026 | $17.12 | $17.12 | $16.91 | $16.95 | $-0.16 | -0.94% | 67,167 | $17.04 | $16.91 $17.12 |
| Aug 3, 2026 | $17.33 | $17.47 | $17.05 | $17.11 | $-0.21 | -1.21% | 37,234 | $17.15 | $17.05 $17.47 |
| Jul 31, 2026 | $17.55 | $17.67 | $17.20 | $17.32 | $-0.20 | -1.14% | 54,431 | $17.28 | $17.20 $17.67 |
| Jul 30, 2026 | $17.71 | $17.71 | $17.35 | $17.52 | $-0.19 | -1.07% | 46,505 | $17.49 | $17.35 $17.71 |
| Jul 29, 2026 | $17.51 | $17.72 | $17.51 | $17.71 | +$0.13 | +0.74% | 42,365 | $17.67 | $17.51 $17.72 |
| Jul 28, 2026 | $17.77 | $17.89 | $17.58 | $17.58 | $-0.09 | -0.51% | 37,772 | $17.72 | $17.58 $17.89 |
| Jul 27, 2026 | $17.99 | $17.99 | $17.61 | $17.67 | +$0.01 | +0.06% | 27,658 | $17.78 | $17.61 $17.99 |
| Jul 24, 2026 | $17.68 | $17.92 | $17.62 | $17.66 | $-0.07 | -0.39% | 40,297 | $17.72 | $17.62 $17.92 |
| Jul 23, 2026 | $18.15 | $18.23 | $17.51 | $17.73 | $-0.50 | -2.74% | 115,092 | $17.92 | $17.51 $18.23 |
| Jul 22, 2026 | $18.28 | $18.28 | $18.12 | $18.23 | $-0.04 | -0.22% | 39,794 | $18.21 | $18.12 $18.28 |
| Jul 21, 2026 | $18.00 | $18.27 | $18.00 | $18.27 | +$0.07 | +0.38% | 45,472 | $18.14 | $18.00 $18.27 |
| Jul 20, 2026 | $18.37 | $18.45 | $18.08 | $18.20 | $-0.26 | -1.41% | 40,300 | $18.25 | $18.08 $18.45 |
| Jul 17, 2026 | $18.75 | $18.96 | $18.15 | $18.46 | $-0.39 | -2.07% | 86,300 | $18.46 | $18.15 $18.96 |
| Jul 16, 2026 | $17.54 | $18.85 | $17.54 | $18.85 | +$1.19 | +6.74% | 106,600 | $18.85 | $17.54 $18.85 |
| Jul 15, 2026 | $17.45 | $17.81 | $17.45 | $17.66 | +$0.11 | +0.63% | 32,200 | $17.66 | $17.45 $17.81 |
| Jul 14, 2026 | $17.67 | $17.67 | $17.45 | $17.55 | +$0.02 | +0.11% | 20,800 | $17.55 | $17.45 $17.67 |
| Jul 13, 2026 | $17.58 | $17.92 | $17.53 | $17.53 | $-0.12 | -0.68% | 73,000 | $17.53 | $17.53 $17.92 |
| Jul 10, 2026 | $17.56 | $17.68 | $17.50 | $17.65 | +$0.12 | +0.68% | 33,400 | $17.65 | $17.50 $17.68 |
| Jul 9, 2026 | $17.49 | $17.64 | $17.41 | $17.53 | +$0.14 | +0.81% | 52,900 | $17.53 | $17.41 $17.64 |
| Jul 8, 2026 | $17.39 | $17.55 | $17.35 | $17.39 | $-0.08 | -0.46% | 28,800 | $17.39 | $17.35 $17.55 |
| Jul 7, 2026 | $17.62 | $17.81 | $17.44 | $17.47 | $-0.20 | -1.13% | 25,600 | $17.47 | $17.44 $17.81 |
| Jul 6, 2026 | $17.80 | $17.95 | $17.63 | $17.67 | $-0.22 | -1.23% | 79,500 | $17.67 | $17.63 $17.95 |
| Jul 2, 2026 | $17.48 | $17.97 | $17.48 | $17.89 | +$0.49 | +2.82% | 173,200 | $17.89 | $17.48 $17.97 |
| Jul 1, 2026 | $17.29 | $17.58 | $17.27 | $17.40 | +$0.00 | +0.00% | 69,500 | $17.40 | $17.27 $17.58 |
| Jun 30, 2026 | $17.21 | $17.61 | $17.19 | $17.40 | $-0.04 | -0.23% | 81,300 | $17.40 | $17.19 $17.61 |