5 DAY PERFORMANCE
+0.66%
1 MONTH PERFORMANCE
+2.80%
3 MONTH PERFORMANCE
-9.07%
6 MONTH PERFORMANCE
-2.65%
YEAR-TO-DATE PERFORMANCE
-2.65%
1 YEAR PERFORMANCE
+3.46%
Modiv Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/02/2025 | $14.51 | $14.46 (-0.34%) | $14.62 | $14.40 | 50.78 K | $144.21 M |
| 07/01/2025 | $14.10 | $14.56 (3.26%) | $14.64 | $14.10 | 63.70 K | $145.21 M |
| 06/30/2025 | $14.28 | $14.08 (-1.4%) | $14.45 | $14.08 | 103.75 K | $140.42 M |
| 06/27/2025 | $14.10 | $14.39 (2.06%) | $14.45 | $14.10 | 1.23 M | $143.51 M |
| 06/26/2025 | $14.12 | $14.12 (0%) | $14.21 | $14.10 | 51.00 K | $140.82 M |
| 06/25/2025 | $14.28 | $14.10 (-1.26%) | $14.33 | $14.10 | 72.15 K | $140.62 M |
| 06/24/2025 | $14.40 | $14.27 (-0.9%) | $14.50 | $14.26 | 37.80 K | $142.31 M |
| 06/23/2025 | $14.57 | $14.35 (-1.51%) | $14.73 | $14.35 | 82.78 K | $143.11 M |
| 06/20/2025 | $14.53 | $14.59 (0.41%) | $14.61 | $14.40 | 87.90 K | $145.51 M |
| 06/18/2025 | $14.44 | $14.37 (-0.48%) | $14.61 | $14.37 | 40.30 K | $143.31 M |
| 06/17/2025 | $14.34 | $14.49 (1.05%) | $14.59 | $14.34 | 35.84 K | $144.51 M |
| 06/16/2025 | $14.26 | $14.32 (0.42%) | $14.75 | $14.26 | 41.20 K | $142.81 M |
| 06/13/2025 | $14.30 | $14.12 (-1.26%) | $14.40 | $14.01 | 60.20 K | $140.82 M |
| 06/12/2025 | $14.50 | $14.47 (-0.21%) | $14.62 | $14.35 | 24.91 K | $144.31 M |
| 06/11/2025 | $14.53 | $14.47 (-0.41%) | $14.82 | $14.47 | 29.64 K | $144.31 M |
| 06/10/2025 | $14.25 | $14.58 (2.32%) | $14.94 | $14.24 | 52.80 K | $145.41 M |
| 06/09/2025 | $14.09 | $14.25 (1.14%) | $14.41 | $14.02 | 51.20 K | $142.11 M |
| 06/06/2025 | $14.13 | $14.07 (-0.42%) | $14.23 | $14.07 | 24.84 K | $140.32 M |
| 06/05/2025 | $14.08 | $14.08 (0%) | $14.24 | $14.07 | 29.22 K | $140.42 M |
| 06/04/2025 | $14.10 | $14.06 (-0.28%) | $14.29 | $14.06 | 26.83 K | $140.22 M |
| 06/03/2025 | $14.27 | $14.09 (-1.26%) | $14.38 | $14.07 | 72.00 K | $140.52 M |
| 06/02/2025 | $14.25 | $14.26 (0.07%) | $14.46 | $14.20 | 39.26 K | $142.21 M |
| 05/30/2025 | $14.34 | $14.35 (0.07%) | $14.53 | $14.23 | 24.30 K | $143.11 M |
| 05/29/2025 | $14.30 | $14.39 (0.63%) | $14.64 | $14.30 | 22.73 K | $143.51 M |
| 05/28/2025 | $14.36 | $14.27 (-0.63%) | $14.41 | $14.20 | 41.00 K | $142.31 M |
| 05/27/2025 | $14.27 | $14.32 (0.35%) | $14.46 | $14.16 | 45.32 K | $142.81 M |
| 05/23/2025 | $14.19 | $14.16 (-0.21%) | $14.50 | $14.06 | 37.20 K | $141.22 M |
| 05/22/2025 | $14.32 | $14.21 (-0.77%) | $14.45 | $14.11 | 38.43 K | $141.72 M |
| 05/21/2025 | $14.80 | $14.27 (-3.58%) | $15.19 | $14.27 | 55.54 K | $142.31 M |
| 05/20/2025 | $14.80 | $14.88 (0.54%) | $15.06 | $14.79 | 48.93 K | $148.40 M |
| 05/19/2025 | $14.61 | $14.85 (1.64%) | $14.86 | $14.58 | 35.70 K | $148.10 M |
| 05/16/2025 | $14.69 | $14.66 (-0.2%) | $14.88 | $14.52 | 57.31 K | $146.20 M |
| 05/15/2025 | $14.35 | $14.73 (2.65%) | $14.89 | $14.35 | 28.40 K | $146.90 M |
| 05/14/2025 | $14.31 | $14.27 (-0.28%) | $14.59 | $14.27 | 39.65 K | $142.31 M |
| 05/13/2025 | $14.49 | $14.42 (-0.48%) | $14.71 | $14.29 | 37.93 K | $143.81 M |
| 05/12/2025 | $14.68 | $14.39 (-1.98%) | $14.85 | $14.39 | 59.20 K | $143.51 M |
| 05/09/2025 | $14.42 | $14.62 (1.39%) | $14.80 | $14.42 | 37.05 K | $145.80 M |
| 05/08/2025 | $14.61 | $14.42 (-1.3%) | $14.94 | $14.40 | 99.82 K | $143.81 M |
| 05/07/2025 | $14.32 | $14.62 (2.09%) | $14.69 | $14.08 | 98.66 K | $145.80 M |
| 05/06/2025 | $15.62 | $14.58 (-6.66%) | $15.90 | $14.50 | 144.35 K | $145.41 M |
| 05/05/2025 | $16.23 | $15.64 (-3.64%) | $16.33 | $15.34 | 51.75 K | $155.98 M |
| 05/02/2025 | $16.30 | $16.42 (0.74%) | $16.57 | $16.06 | 48.34 K | $163.76 M |
| 05/01/2025 | $16.42 | $16.18 (-1.46%) | $16.74 | $16.14 | 46.13 K | $161.36 M |
| 04/30/2025 | $16.40 | $16.38 (-0.12%) | $16.81 | $16.04 | 32.30 K | $163.36 M |
| 04/29/2025 | $16.70 | $16.61 (-0.54%) | $16.79 | $16.50 | 39.65 K | $165.65 M |
| 04/28/2025 | $16.70 | $16.82 (0.72%) | $17.15 | $16.60 | 64.43 K | $167.75 M |
| 04/25/2025 | $16.33 | $16.64 (1.9%) | $16.82 | $16.20 | 72.90 K | $165.95 M |
| 04/24/2025 | $16.15 | $16.31 (0.99%) | $16.41 | $16.01 | 35.54 K | $162.66 M |
| 04/23/2025 | $16.23 | $15.99 (-1.48%) | $16.23 | $15.83 | 28.11 K | $159.47 M |
| 04/22/2025 | $15.62 | $15.95 (2.11%) | $16.10 | $15.62 | 43.90 K | $159.07 M |
| 04/21/2025 | $15.20 | $15.56 (2.37%) | $15.63 | $15.12 | 36.50 K | $155.18 M |
| 04/17/2025 | $15.16 | $15.30 (0.92%) | $15.61 | $15.07 | 32.55 K | $152.59 M |
| 04/16/2025 | $14.87 | $15.22 (2.35%) | $15.32 | $14.87 | 25.60 K | $151.79 M |
| 04/15/2025 | $14.76 | $14.81 (0.34%) | $15.16 | $14.75 | 28.33 K | $147.70 M |
| 04/14/2025 | $14.40 | $14.73 (2.29%) | $15.05 | $14.31 | 56.00 K | $146.90 M |
| 04/11/2025 | $14.49 | $14.32 (-1.17%) | $14.73 | $14.10 | 40.31 K | $142.81 M |
| 04/10/2025 | $14.86 | $14.48 (-2.56%) | $14.86 | $14.27 | 31.12 K | $144.41 M |
| 04/09/2025 | $14.00 | $14.89 (6.36%) | $15.02 | $14.00 | 54.53 K | $148.50 M |
| 04/08/2025 | $14.50 | $14.39 (-0.76%) | $14.78 | $14.18 | 60.22 K | $143.51 M |
| 04/07/2025 | $14.89 | $14.25 (-4.3%) | $15.08 | $13.62 | 82.78 K | $142.11 M |
| 04/04/2025 | $15.66 | $15.08 (-3.7%) | $15.84 | $14.90 | 68.03 K | $150.39 M |
| 04/03/2025 | $16.05 | $15.93 (-0.75%) | $16.26 | $15.83 | 42.20 K | $158.87 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
