Modiv Industrial, Inc. Class C Common Stock (MDV)

Historical Prices For Modiv Industrial, Inc. Class C Common Stock (MDV)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	16.05	16.26	15.83	15.93	42,159	15.93
4/02/2025	16.01	16.29	15.75	16.18	61,507	16.18
4/01/2025	15.93	16.18	15.90	16.01	56,875	16.01
3/31/2025	15.72	16.23	15.66	16.05	54,649	16.05
3/28/2025	15.86	16.02	15.56	15.76	41,884	15.66
3/27/2025	15.77	16.07	15.75	15.86	19,671	15.76
3/26/2025	15.66	15.93	15.58	15.63	15,021	15.53
3/25/2025	16.17	16.22	15.39	15.81	67,363	15.71
3/24/2025	15.68	16.25	15.61	16.02	75,101	15.92
3/21/2025	15.80	15.90	15.53	15.58	43,054	15.48
3/20/2025	15.46	15.98	15.46	15.94	22,643	15.84
3/19/2025	15.54	15.89	15.26	15.67	27,396	15.57
3/18/2025	15.82	15.82	15.19	15.50	64,760	15.40
3/17/2025	15.14	15.83	15.14	15.76	32,069	15.66
3/14/2025	15.16	15.91	15.16	15.28	34,504	15.19
3/13/2025	15.25	15.71	15.12	15.24	43,010	15.15
3/12/2025	15.24	15.85	15.03	15.25	26,006	15.16
3/11/2025	15.98	15.98	15.10	15.33	45,330	15.23
3/10/2025	15.74	16.36	15.74	15.90	69,449	15.80
3/07/2025	16.15	16.34	15.74	16.02	79,455	15.92
3/06/2025	15.75	16.19	15.57	16.02	60,987	15.92
3/05/2025	14.91	16.15	14.91	15.86	47,822	15.76
3/04/2025	14.87	15.25	14.65	14.76	43,131	14.67
3/03/2025	15.12	15.65	14.84	15.55	27,693	15.45
2/28/2025	14.70	15.28	14.61	15.21	35,536	15.12
2/27/2025	14.60	14.95	14.60	14.87	39,641	14.68
2/26/2025	14.84	14.84	13.91	14.54	56,190	14.35
2/25/2025	14.54	14.89	14.54	14.70	27,042	14.51
2/24/2025	14.69	14.75	14.51	14.68	29,213	14.49
2/21/2025	14.61	14.70	14.50	14.55	30,574	14.36
2/20/2025	14.80	14.82	14.51	14.65	17,345	14.46
2/19/2025	15.05	15.05	14.72	14.82	27,801	14.63
2/18/2025	14.70	15.22	14.67	14.99	44,307	14.80
2/14/2025	15.01	15.12	14.75	14.82	25,172	14.63
2/13/2025	14.96	15.43	14.93	15.07	21,090	14.88
2/12/2025	14.68	15.24	14.60	14.98	23,844	14.79
2/11/2025	14.96	15.59	14.56	14.77	45,219	14.58
2/10/2025	15.57	15.67	14.99	15.07	75,481	14.88
2/07/2025	15.87	16.04	15.71	15.71	23,875	15.51
2/06/2025	16.05	16.25	15.57	15.92	54,479	15.72
2/05/2025	15.27	16.23	15.26	16.03	58,909	15.83
2/04/2025	14.73	15.43	14.66	15.27	44,722	15.07
2/03/2025	14.40	14.92	14.40	14.89	34,868	14.70
1/31/2025	14.60	14.87	14.46	14.64	32,797	14.45
1/30/2025	14.43	14.93	14.43	14.66	27,467	14.38
1/29/2025	14.40	14.59	14.36	14.47	23,181	14.19
1/28/2025	14.60	14.82	14.34	14.41	29,057	14.13
1/27/2025	14.46	14.99	14.46	14.68	15,065	14.40
1/24/2025	14.60	15.02	14.43	14.52	38,946	14.24
1/23/2025	14.91	15.08	14.62	14.62	24,728	14.34
1/22/2025	15.21	15.33	14.97	15.05	27,723	14.76
1/21/2025	14.81	15.20	14.81	15.12	41,385	14.83
1/17/2025	15.00	15.00	14.77	14.93	35,166	14.64
1/16/2025	14.65	15.13	14.46	14.87	26,800	14.58
1/15/2025	14.32	14.93	14.30	14.74	22,666	14.45
1/14/2025	14.50	14.69	14.26	14.26	25,229	13.98
1/13/2025	14.35	14.54	14.28	14.39	16,737	14.11
1/10/2025	14.45	14.58	14.24	14.45	24,845	14.17
1/08/2025	14.52	14.76	14.43	14.51	16,614	14.23
1/07/2025	14.98	14.99	14.45	14.65	37,270	14.37
1/06/2025	14.67	15.04	14.61	14.90	41,900	14.61