MDV
Modiv Indl-C (MDV)
NYSE
$18.16-$0.09 (-0.50%)
Price as of Jun 03, 2026 7:07 PM EDT
  • $191.7M
    Market Cap
  • 40.07%
    1-Year Change
  • REIT - Industrial
    Industry
  • 1 Month
    +1.84%
    Low Price$17.52
    High Price$18.57
  • 3 Months
    +21.91%
    Low Price$14.12
    High Price$18.57
  • 1 Year
    +29.80%
    Low Price$14.02
    High Price$18.57
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
17.60
18.38
17.60
18.25
+1.96%
55,875
06/01/2026
17.96
18.05
17.86
17.90
-1.43%
81,635
05/29/2026
18.41
18.46
18.15
18.16
-1.68%
76,026
05/29/2026
$0.10 Dividend
05/28/2026
18.44
18.52
18.32
18.47
+0.49%
44,019
05/27/2026
18.39
18.57
18.35
18.38
-0.11%
63,040
05/26/2026
18.15
18.48
18.12
18.40
+1.43%
127,182
05/22/2026
18.15
18.22
18.09
18.14
-0.16%
62,387
05/21/2026
18.10
18.30
17.95
18.17
-0.54%
60,405
05/20/2026
17.95
18.38
17.95
18.27
+1.27%
89,076
05/19/2026
18.09
18.11
17.93
18.04
-0.27%
35,270
05/18/2026
17.87
18.21
17.87
18.09
+1.28%
55,236
05/15/2026
17.72
18.07
17.69
17.86
+0.39%
82,306
05/14/2026
17.53
17.87
17.53
17.79
+0.68%
59,741
05/13/2026
17.51
17.79
17.51
17.67
+0.11%
75,798
05/12/2026
17.62
17.84
17.49
17.65
-0.11%
111,314
05/11/2026
17.89
17.95
17.58
17.67
-1.11%
70,851
05/08/2026
17.20
17.90
17.20
17.87
+0.96%
135,431
05/08/2026
$0.32 Earnings
05/07/2026
17.41
17.83
17.41
17.70
+1.60%
166,972
05/06/2026
17.88
17.88
17.31
17.43
-1.46%
245,970
05/05/2026
17.80
17.87
17.61
17.68
-0.78%
226,819
05/04/2026
17.53
17.95
17.49
17.82
+11.37%
645,527
05/01/2026
15.91
16.04
15.78
16.00
+0.75%
44,097
04/30/2026
15.81
16.08
15.81
15.88
+0.38%
58,254
04/30/2026
$0.10 Dividend
04/29/2026
16.17
16.17
15.74
15.82
-1.60%
75,031
04/28/2026
16.03
16.24
15.91
16.08
+0.81%
43,839
04/27/2026
15.79
16.24
15.79
15.95
+0.06%
44,573
04/24/2026
15.74
15.95
15.67
15.94
+0.94%
18,826
04/23/2026
15.79
15.86
15.67
15.79
+0.50%
21,508
04/22/2026
15.68
15.76
15.38
15.72
+0.38%
34,538
04/21/2026
15.67
15.74
15.59
15.66
-0.25%
42,330
04/20/2026
15.66
15.81
15.58
15.70
-0.63%
28,279
04/17/2026
15.34
15.80
15.33
15.79
+3.30%
52,437
04/16/2026
15.31
15.44
15.19
15.29
-0.26%
40,857
04/15/2026
15.39
15.53
15.25
15.33
-0.45%
31,053
04/14/2026
15.16
15.44
15.02
15.40
+1.50%
38,754
04/13/2026
14.95
15.22
14.78
15.17
+1.45%
68,547
04/10/2026
14.97
15.03
14.83
14.95
+0.40%
38,497
04/09/2026
14.88
15.00
14.77
14.90
-0.13%
63,696
04/08/2026
14.95
15.10
14.85
14.91
+1.68%
79,333
04/07/2026
14.76
14.91
14.64
14.67
-0.87%
30,519
04/06/2026
14.63
14.95
14.63
14.80
+0.88%
86,387
04/02/2026
14.41
14.70
14.31
14.67
+1.30%
62,035
04/01/2026
14.14
14.53
14.09
14.48
+2.30%
136,760
03/31/2026
14.19
14.33
14.10
14.15
+0.42%
63,371
03/31/2026
$0.10 Dividend
03/30/2026
13.96
14.14
13.89
14.09
+1.70%
58,634
03/27/2026
14.02
14.05
13.72
13.86
-0.84%
68,106
03/26/2026
14.04
14.32
13.94
13.98
-0.42%
87,923
03/25/2026
14.04
14.18
13.81
14.04
+0.42%
79,585
03/25/2026
$0.32 Earnings
03/24/2026
14.33
14.33
13.95
13.98
-2.53%
60,735
03/23/2026
14.11
14.47
13.94
14.34
+3.11%
119,738
03/20/2026
14.07
14.30
13.54
13.91
-2.41%
155,273
03/19/2026
14.04
14.40
13.95
14.25
+1.68%
53,317
03/18/2026
14.35
14.35
13.94
14.02
-2.39%
64,433
03/17/2026
14.44
14.50
14.23
14.36
+0.07%
50,392
03/16/2026
14.39
14.50
14.23
14.35
+0.55%
21,641
03/13/2026
14.53
14.61
14.16
14.27
-1.29%
63,404
03/12/2026
14.43
14.69
14.31
14.46
-0.87%
49,378
03/11/2026
14.64
14.78
14.46
14.59
-0.87%
21,778
03/10/2026
14.74
14.87
14.53
14.71
-0.40%
85,990
03/09/2026
14.53
14.85
14.18
14.77
+0.80%
59,736
03/06/2026
14.64
14.78
14.51
14.65
-0.27%
46,278
03/05/2026
14.86
14.93
14.58
14.69
-2.16%
29,450
03/04/2026
14.82
15.19
14.54
15.02
+2.27%
53,642
03/03/2026
14.87
14.98
14.62
14.68
-2.29%
61,953
03/02/2026
15.19
15.19
14.74
15.03
-1.29%
75,899
02/27/2026
15.19
15.40
15.17
15.22
-1.08%
91,863
02/27/2026
$0.10 Dividend
02/26/2026
14.99
15.42
14.88
15.39
+2.07%
89,519
02/25/2026
14.96
15.11
14.79
15.08
+0.78%
50,622
02/24/2026
14.95
15.18
14.88
14.96
-0.90%
89,298
02/23/2026
14.96
15.21
14.83
15.10
+0.52%
58,381
02/20/2026
14.75
15.08
14.63
15.02
+1.99%
53,981
02/19/2026
14.61
14.78
14.57
14.73
+1.27%
34,873
02/18/2026
14.59
14.65
14.43
14.54
-0.73%
39,796
02/17/2026
14.62
14.67
14.43
14.65
+0.60%
25,760
02/13/2026
14.63
14.81
14.43
14.56
-0.40%
59,175
02/12/2026
14.48
14.64
14.36
14.62
+1.63%
26,041
02/11/2026
14.67
14.67
14.36
14.39
-1.07%
17,386
02/10/2026
14.58
14.75
14.50
14.54
+0.13%
38,694
02/09/2026
14.90
14.90
14.51
14.52
-2.68%
22,885
02/06/2026
14.68
14.96
14.56
14.92
+2.20%
56,208
02/05/2026
14.85
14.85
14.60
14.60
-1.45%
32,159
02/04/2026
14.93
14.93
14.70
14.81
-0.07%
33,575
02/03/2026
14.87
14.97
14.67
14.82
-0.85%
26,312
02/02/2026
14.87
15.12
14.70
14.95
+0.07%
67,258
01/30/2026
14.82
15.01
14.63
14.94
+0.20%
44,056
01/30/2026
$0.10 Dividend
01/29/2026
14.56
14.94
14.47
14.91
+2.87%
41,073
01/28/2026
14.83
14.83
14.47
14.50
-2.16%
38,896
01/27/2026
14.89
14.92
14.63
14.82
-0.39%
28,298
01/26/2026
14.69
14.94
14.51
14.87
+1.86%
48,251
01/23/2026
14.71
14.73
14.52
14.60
-1.12%
22,490
01/22/2026
14.78
14.96
14.62
14.77
+0.93%
28,509
01/21/2026
14.24
14.63
14.24
14.63
+2.93%
29,427
01/20/2026
14.29
14.42
14.20
14.21
-0.34%
31,513