MDV
Modiv Indl-C (MDV)
NYSE
$17.11-$0.005 (-0.03%)
Price as of Aug 03, 2026 7:34 PM EDT
  • $180.9M
    Market Cap
  • 28.16%
    1-Year Change
  • REIT - Industrial
    Industry
  • 1 Month
    -3.25%
    Low Price$17.11
    High Price$18.63
  • 3 Months
    +8.78%
    Low Price$17.11
    High Price$18.63
  • 1 Year
    +28.16%
    Low Price$13.18
    High Price$18.63
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
17.33
17.47
17.05
17.11
-0.64%
37,235
08/03/2026
$0.10 Dividend
07/31/2026
17.45
17.57
17.10
17.22
-0.57%
54,431
07/31/2026
$0.10 Dividend
07/30/2026
17.51
17.51
17.15
17.32
-1.07%
46,505
07/29/2026
17.31
17.52
17.31
17.51
+0.74%
42,368
07/28/2026
17.57
17.69
17.38
17.38
-0.51%
37,773
07/27/2026
17.78
17.78
17.41
17.47
+0.06%
27,659
07/24/2026
17.48
17.71
17.42
17.46
-0.39%
40,298
07/23/2026
17.94
18.02
17.31
17.53
-2.74%
115,103
07/22/2026
18.07
18.07
17.91
18.02
-0.22%
39,794
07/21/2026
17.79
18.06
17.79
18.06
+0.38%
45,471
07/20/2026
18.16
18.24
17.87
17.99
-1.41%
40,299
07/17/2026
18.54
18.74
17.94
18.25
-2.07%
86,338
07/16/2026
17.34
18.63
17.34
18.63
+6.74%
106,639
07/15/2026
17.25
17.61
17.25
17.46
+0.63%
32,156
07/14/2026
17.47
17.47
17.25
17.35
+0.11%
20,800
07/13/2026
17.38
17.71
17.33
17.33
-0.68%
73,184
07/10/2026
17.36
17.47
17.30
17.45
+0.68%
33,533
07/09/2026
17.29
17.44
17.21
17.33
+0.81%
52,935
07/08/2026
17.19
17.35
17.15
17.19
-0.46%
28,806
07/07/2026
17.42
17.60
17.24
17.27
-1.13%
25,638
07/06/2026
17.60
17.74
17.43
17.47
-1.23%
79,478
07/02/2026
17.28
17.76
17.28
17.69
+2.82%
173,180
07/01/2026
17.09
17.38
17.07
17.20
0.00%
69,483
06/30/2026
17.01
17.41
16.99
17.20
+0.35%
81,258
06/30/2026
$0.10 Dividend
06/29/2026
17.72
17.72
17.01
17.14
-1.13%
70,964
06/26/2026
17.42
17.68
16.93
17.34
+0.11%
294,440
06/25/2026
17.52
17.76
17.26
17.32
-1.40%
52,352
06/24/2026
17.60
17.73
17.53
17.56
-0.72%
43,875
06/23/2026
17.35
17.69
17.35
17.69
+1.75%
32,270
06/22/2026
17.62
17.71
17.37
17.39
-1.50%
46,743
06/18/2026
17.54
17.65
17.51
17.65
+1.13%
41,843
06/17/2026
17.93
17.93
17.31
17.46
-2.36%
66,607
06/16/2026
17.99
18.06
17.66
17.88
+0.11%
144,398
06/15/2026
18.09
18.13
17.83
17.86
-0.98%
70,428
06/12/2026
17.89
18.09
17.89
18.04
0.00%
30,090
06/11/2026
18.22
18.40
18.02
18.04
-0.43%
26,322
06/10/2026
18.40
18.51
18.11
18.11
-1.29%
39,505
06/09/2026
18.15
18.47
18.15
18.35
+1.52%
53,438
06/08/2026
17.86
18.33
17.81
18.08
+0.77%
55,998
06/05/2026
17.54
18.21
17.54
17.94
-0.05%
35,527
06/04/2026
17.77
17.99
17.77
17.95
+1.22%
51,745
06/03/2026
17.84
17.94
17.61
17.73
-1.15%
72,545
06/02/2026
17.30
18.07
17.30
17.94
+1.96%
55,875
06/01/2026
17.65
17.74
17.55
17.59
-1.43%
81,635
05/29/2026
18.09
18.14
17.84
17.85
-1.68%
76,026
05/29/2026
$0.10 Dividend
05/28/2026
18.12
18.20
18.00
18.15
+0.49%
44,019
05/27/2026
18.08
18.26
18.04
18.07
-0.11%
63,040
05/26/2026
17.84
18.16
17.81
18.09
+1.43%
127,182
05/22/2026
17.84
17.91
17.78
17.83
-0.16%
62,387
05/21/2026
17.79
17.99
17.65
17.86
-0.54%
60,405
05/20/2026
17.65
18.07
17.65
17.96
+1.27%
89,076
05/19/2026
17.78
17.80
17.63
17.73
-0.27%
35,270
05/18/2026
17.57
17.90
17.57
17.78
+1.28%
55,236
05/15/2026
17.42
17.76
17.39
17.56
+0.39%
82,306
05/14/2026
17.23
17.57
17.23
17.49
+0.68%
59,741
05/13/2026
17.21
17.48
17.21
17.37
+0.11%
75,798
05/12/2026
17.32
17.54
17.19
17.35
-0.11%
111,314
05/11/2026
17.59
17.65
17.28
17.37
-1.11%
70,851
05/08/2026
16.91
17.60
16.91
17.57
+0.96%
135,431
05/08/2026
$0.32 Earnings
05/07/2026
17.11
17.53
17.11
17.40
+1.60%
166,972
05/06/2026
17.58
17.58
17.01
17.13
-1.46%
245,970
05/05/2026
17.50
17.57
17.31
17.38
-0.78%
226,819
05/04/2026
17.23
17.65
17.19
17.52
+11.37%
645,527
05/01/2026
15.64
15.77
15.51
15.73
+0.75%
44,097
04/30/2026
15.54
15.81
15.54
15.61
+0.38%
58,254
04/30/2026
$0.10 Dividend
04/29/2026
15.89
15.89
15.47
15.55
-1.60%
75,031
04/28/2026
15.76
15.96
15.64
15.81
+0.81%
43,839
04/27/2026
15.52
15.96
15.52
15.68
+0.06%
44,573
04/24/2026
15.47
15.68
15.40
15.67
+0.94%
18,826
04/23/2026
15.52
15.59
15.40
15.52
+0.50%
21,508
04/22/2026
15.41
15.49
15.12
15.45
+0.38%
34,538
04/21/2026
15.40
15.47
15.32
15.39
-0.25%
42,330
04/20/2026
15.39
15.54
15.31
15.43
-0.63%
28,279
04/17/2026
15.08
15.53
15.07
15.52
+3.30%
52,437
04/16/2026
15.05
15.17
14.93
15.03
-0.26%
40,857
04/15/2026
15.13
15.26
14.99
15.07
-0.45%
31,053
04/14/2026
14.90
15.18
14.77
15.14
+1.50%
38,754
04/13/2026
14.70
14.96
14.52
14.91
+1.45%
68,547
04/10/2026
14.71
14.77
14.58
14.70
+0.40%
38,497
04/09/2026
14.62
14.75
14.51
14.64
-0.13%
63,696
04/08/2026
14.70
14.84
14.59
14.66
+1.68%
79,333
04/07/2026
14.50
14.65
14.39
14.42
-0.87%
30,519
04/06/2026
14.38
14.70
14.38
14.54
+0.88%
86,387
04/02/2026
14.16
14.45
14.07
14.42
+1.30%
62,035
04/01/2026
13.90
14.28
13.85
14.23
+2.30%
136,760
03/31/2026
13.95
14.09
13.86
13.91
+0.42%
63,371
03/31/2026
$0.10 Dividend
03/30/2026
13.72
13.90
13.65
13.85
+1.70%
58,634
03/27/2026
13.78
13.81
13.48
13.62
-0.84%
68,106
03/26/2026
13.80
14.08
13.70
13.74
-0.42%
87,923
03/25/2026
13.80
13.94
13.57
13.80
+0.42%
79,585
03/25/2026
$0.32 Earnings
03/24/2026
14.08
14.08
13.71
13.74
-2.53%
60,735
03/23/2026
13.87
14.22
13.70
14.09
+3.11%
119,738