MDV
Modiv Indl-C (MDV)
NYSE
$17.35-$0.18 (-1.03%)
Price as of Jul 14, 2026 7:01 AM EDT
  • $181.0M
    Market Cap
  • 28.04%
    1-Year Change
  • REIT - Industrial
    Industry
  • 1 Month
    -3.92%
    Low Price$17.39
    High Price$18.19
  • 3 Months
    +16.21%
    Low Price$15.47
    High Price$18.67
  • 1 Year
    +28.04%
    Low Price$14.02
    High Price$18.67
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
17.58
17.92
17.53
17.53
-0.68%
73,184
07/10/2026
17.56
17.68
17.50
17.65
+0.68%
33,533
07/09/2026
17.49
17.64
17.41
17.53
+0.81%
52,935
07/08/2026
17.39
17.55
17.35
17.39
-0.46%
28,806
07/07/2026
17.62
17.81
17.44
17.47
-1.13%
25,638
07/06/2026
17.80
17.95
17.63
17.67
-1.23%
79,478
07/02/2026
17.48
17.97
17.48
17.89
+2.82%
173,180
07/01/2026
17.29
17.58
17.27
17.40
0.00%
69,483
06/30/2026
17.21
17.61
17.19
17.40
+0.35%
81,258
06/30/2026
$0.10 Dividend
06/29/2026
17.93
17.93
17.21
17.34
-1.13%
70,964
06/26/2026
17.62
17.89
17.12
17.54
+0.11%
294,440
06/25/2026
17.73
17.96
17.46
17.52
-1.40%
52,352
06/24/2026
17.81
17.94
17.74
17.77
-0.72%
43,875
06/23/2026
17.55
17.90
17.55
17.90
+1.75%
32,270
06/22/2026
17.83
17.92
17.57
17.59
-1.50%
46,743
06/18/2026
17.75
17.86
17.72
17.86
+1.13%
41,843
06/17/2026
18.14
18.14
17.51
17.66
-2.36%
66,607
06/16/2026
18.20
18.27
17.87
18.09
+0.11%
144,398
06/15/2026
18.29
18.34
18.04
18.07
-0.98%
70,428
06/12/2026
18.10
18.30
18.10
18.24
0.00%
30,090
06/11/2026
18.43
18.61
18.22
18.24
-0.43%
26,322
06/10/2026
18.61
18.72
18.32
18.32
-1.29%
39,505
06/09/2026
18.36
18.68
18.36
18.56
+1.52%
53,438
06/08/2026
18.07
18.54
18.02
18.28
+0.77%
55,998
06/05/2026
17.75
18.42
17.75
18.15
-0.05%
35,527
06/04/2026
17.98
18.20
17.98
18.16
+1.22%
51,745
06/03/2026
18.05
18.15
17.82
17.94
-1.15%
72,545
06/02/2026
17.50
18.27
17.50
18.15
+1.96%
55,875
06/01/2026
17.86
17.94
17.75
17.80
-1.43%
81,635
05/29/2026
18.30
18.35
18.05
18.06
-1.68%
76,026
05/29/2026
$0.10 Dividend
05/28/2026
18.33
18.41
18.21
18.36
+0.49%
44,019
05/27/2026
18.28
18.47
18.25
18.28
-0.11%
63,040
05/26/2026
18.05
18.37
18.02
18.29
+1.43%
127,182
05/22/2026
18.05
18.12
17.99
18.04
-0.16%
62,387
05/21/2026
18.00
18.20
17.85
18.07
-0.54%
60,405
05/20/2026
17.85
18.28
17.85
18.17
+1.27%
89,076
05/19/2026
17.99
18.01
17.83
17.94
-0.27%
35,270
05/18/2026
17.77
18.11
17.77
17.99
+1.28%
55,236
05/15/2026
17.62
17.97
17.59
17.76
+0.39%
82,306
05/14/2026
17.42
17.77
17.42
17.69
+0.68%
59,741
05/13/2026
17.40
17.69
17.40
17.57
+0.11%
75,798
05/12/2026
17.52
17.74
17.39
17.55
-0.11%
111,314
05/11/2026
17.79
17.85
17.48
17.57
-1.11%
70,851
05/08/2026
17.10
17.80
17.10
17.77
+0.96%
135,431
05/08/2026
$0.32 Earnings
05/07/2026
17.31
17.73
17.31
17.60
+1.60%
166,972
05/06/2026
17.78
17.78
17.21
17.33
-1.46%
245,970
05/05/2026
17.70
17.77
17.51
17.58
-0.78%
226,819
05/04/2026
17.42
17.85
17.39
17.72
+11.37%
645,527
05/01/2026
15.82
15.95
15.69
15.91
+0.75%
44,097
04/30/2026
15.72
15.99
15.72
15.79
+0.38%
58,254
04/30/2026
$0.10 Dividend
04/29/2026
16.08
16.08
15.65
15.73
-1.60%
75,031
04/28/2026
15.94
16.15
15.82
15.99
+0.81%
43,839
04/27/2026
15.70
16.15
15.70
15.86
+0.06%
44,573
04/24/2026
15.65
15.86
15.58
15.85
+0.94%
18,826
04/23/2026
15.70
15.77
15.58
15.70
+0.50%
21,508
04/22/2026
15.59
15.66
15.29
15.63
+0.38%
34,538
04/21/2026
15.58
15.65
15.50
15.57
-0.25%
42,330
04/20/2026
15.57
15.72
15.49
15.61
-0.63%
28,279
04/17/2026
15.25
15.71
15.24
15.70
+3.30%
52,437
04/16/2026
15.22
15.35
15.10
15.20
-0.26%
40,857
04/15/2026
15.30
15.44
15.16
15.24
-0.45%
31,053
04/14/2026
15.08
15.36
14.94
15.31
+1.50%
38,754
04/13/2026
14.87
15.13
14.69
15.08
+1.45%
68,547
04/10/2026
14.88
14.94
14.75
14.87
+0.40%
38,497
04/09/2026
14.79
14.92
14.68
14.81
-0.13%
63,696
04/08/2026
14.87
15.02
14.76
14.83
+1.68%
79,333
04/07/2026
14.67
14.82
14.55
14.58
-0.87%
30,519
04/06/2026
14.54
14.87
14.54
14.71
+0.88%
86,387
04/02/2026
14.33
14.62
14.23
14.58
+1.30%
62,035
04/01/2026
14.06
14.45
14.01
14.40
+2.30%
136,760
03/31/2026
14.11
14.25
14.02
14.07
+0.42%
63,371
03/31/2026
$0.10 Dividend
03/30/2026
13.88
14.06
13.81
14.01
+1.70%
58,634
03/27/2026
13.94
13.97
13.64
13.78
-0.84%
68,106
03/26/2026
13.96
14.24
13.86
13.90
-0.42%
87,923
03/25/2026
13.96
14.10
13.73
13.96
+0.42%
79,585
03/25/2026
$0.32 Earnings
03/24/2026
14.25
14.25
13.87
13.90
-2.53%
60,735
03/23/2026
14.03
14.38
13.86
14.26
+3.11%
119,738
03/20/2026
13.98
14.22
13.47
13.83
-2.41%
155,273
03/19/2026
13.96
14.31
13.87
14.17
+1.68%
53,317
03/18/2026
14.27
14.27
13.86
13.94
-2.39%
64,433
03/17/2026
14.36
14.42
14.15
14.28
+0.07%
50,392
03/16/2026
14.31
14.41
14.15
14.27
+0.55%
21,641
03/13/2026
14.44
14.53
14.08
14.19
-1.29%
63,404
03/12/2026
14.35
14.61
14.23
14.37
-0.87%
49,378
03/11/2026
14.56
14.69
14.37
14.50
-0.87%
21,778
03/10/2026
14.66
14.78
14.44
14.63
-0.40%
85,990
03/09/2026
14.44
14.77
14.10
14.69
+0.80%
59,736
03/06/2026
14.56
14.70
14.42
14.57
-0.27%
46,278
03/05/2026
14.77
14.84
14.50
14.61
-2.16%
29,450
03/04/2026
14.74
15.11
14.45
14.93
+2.27%
53,642
03/03/2026
14.79
14.89
14.54
14.60
-2.29%
61,953
03/02/2026
15.11
15.11
14.66
14.94
-1.29%
75,899
02/27/2026
15.11
15.32
15.09
15.14
-1.08%
91,863
02/27/2026
$0.10 Dividend