-
5 DAY PERFORMANCE
-1.93% -
1 MONTH PERFORMANCE
+0.60% -
3 MONTH PERFORMANCE
+20.52% -
6 MONTH PERFORMANCE
+1.21% -
YEAR-TO-DATE PERFORMANCE
+21.75% -
1 YEAR PERFORMANCE
+8.70%
Modiv Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $16.66 | $16.80 (0.84%) | $17.00 | $16.66 | 30,319 | $158.62 M |
| 09/27/2024 | $16.94 | $17.03 (0.53%) | $17.17 | $16.86 | 14,600 | $160.79 M |
| 09/26/2024 | $17.16 | $17.07 (-0.52%) | $17.17 | $16.89 | 24,600 | $161.17 M |
| 09/25/2024 | $17.15 | $17.06 (-0.52%) | $17.22 | $17.00 | 31,053 | $161.07 M |
| 09/24/2024 | $17.00 | $17.14 (0.82%) | $17.22 | $16.66 | 89,500 | $161.83 M |
| 09/23/2024 | $16.48 | $16.90 (2.55%) | $17.05 | $16.37 | 94,700 | $159.56 M |
| 09/20/2024 | $16.09 | $16.00 (-0.56%) | $16.50 | $15.85 | 122,500 | $151.06 M |
| 09/19/2024 | $16.45 | $16.30 (-0.91%) | $16.67 | $16.00 | 46,117 | $153.90 M |
| 09/18/2024 | $16.64 | $16.33 (-1.86%) | $16.75 | $16.33 | 19,103 | $154.18 M |
| 09/17/2024 | $16.75 | $16.55 (-1.19%) | $16.80 | $16.39 | 18,500 | $156.26 M |
| 09/16/2024 | $16.38 | $16.65 (1.65%) | $17.00 | $16.27 | 51,427 | $157.20 M |
| 09/13/2024 | $16.00 | $16.17 (1.06%) | $16.37 | $15.90 | 23,000 | $152.67 M |
| 09/12/2024 | $16.63 | $15.92 (-4.27%) | $16.68 | $15.92 | 16,653 | $150.31 M |
| 09/11/2024 | $16.45 | $16.50 (0.3%) | $16.57 | $16.32 | 12,519 | $155.78 M |
| 09/10/2024 | $16.34 | $16.42 (0.49%) | $16.70 | $16.06 | 28,032 | $155.03 M |
| 09/09/2024 | $16.07 | $16.22 (0.93%) | $16.43 | $15.95 | 15,808 | $153.14 M |
| 09/06/2024 | $15.70 | $16.09 (2.48%) | $16.28 | $15.70 | 14,118 | $151.91 M |
| 09/05/2024 | $15.89 | $15.80 (-0.57%) | $16.08 | $15.62 | 19,832 | $149.18 M |
| 09/04/2024 | $15.62 | $15.86 (1.54%) | $15.96 | $15.62 | 9,306 | $149.74 M |
| 09/03/2024 | $16.20 | $15.60 (-3.7%) | $16.23 | $15.43 | 51,300 | $147.29 M |
| 08/30/2024 | $16.94 | $16.64 (-1.77%) | $16.94 | $16.44 | 20,355 | $157.11 M |
| 08/29/2024 | $16.84 | $16.96 (0.71%) | $17.09 | $16.71 | 22,400 | $160.13 M |
| 08/28/2024 | $16.47 | $16.52 (0.3%) | $16.62 | $16.40 | 14,700 | $155.97 M |
| 08/27/2024 | $16.84 | $16.40 (-2.61%) | $16.84 | $16.32 | 20,437 | $154.84 M |
| 08/26/2024 | $16.15 | $16.76 (3.78%) | $16.89 | $16.13 | 29,112 | $158.24 M |
| 08/23/2024 | $15.72 | $16.05 (2.1%) | $16.15 | $15.67 | 40,856 | $151.54 M |
| 08/22/2024 | $15.26 | $15.50 (1.57%) | $15.55 | $15.26 | 13,464 | $146.34 M |
| 08/21/2024 | $15.13 | $15.32 (1.26%) | $15.49 | $15.08 | 24,200 | $144.64 M |
| 08/20/2024 | $14.75 | $15.02 (1.83%) | $15.13 | $14.66 | 39,102 | $141.81 M |
| 08/19/2024 | $14.48 | $14.75 (1.86%) | $14.75 | $14.40 | 27,570 | $139.26 M |
| 08/16/2024 | $14.41 | $14.32 (-0.62%) | $14.69 | $14.28 | 27,325 | $135.20 M |
| 08/15/2024 | $14.60 | $14.49 (-0.75%) | $14.70 | $14.44 | 23,200 | $136.81 M |
| 08/14/2024 | $14.60 | $14.53 (-0.48%) | $14.69 | $14.50 | 13,400 | $137.18 M |
| 08/13/2024 | $14.60 | $14.53 (-0.48%) | $14.70 | $14.45 | 16,505 | $137.18 M |
| 08/12/2024 | $14.65 | $14.69 (0.27%) | $14.89 | $14.55 | 19,500 | $138.70 M |
| 08/09/2024 | $14.80 | $14.64 (-1.08%) | $14.80 | $14.60 | 14,800 | $138.22 M |
| 08/08/2024 | $14.77 | $14.70 (-0.47%) | $14.93 | $14.59 | 13,400 | $138.79 M |
| 08/07/2024 | $15.03 | $14.76 (-1.8%) | $15.03 | $14.72 | 10,100 | $139.36 M |
| 08/06/2024 | $14.76 | $14.95 (1.29%) | $15.10 | $14.58 | 18,906 | $141.15 M |
| 08/05/2024 | $14.51 | $14.76 (1.72%) | $14.86 | $14.20 | 41,900 | $199.88 M |
| 08/02/2024 | $14.91 | $14.88 (-0.2%) | $15.20 | $14.84 | 20,541 | $140.49 M |
| 08/01/2024 | $14.77 | $14.81 (0.27%) | $15.38 | $14.77 | 26,300 | $126.90 M |
| 07/31/2024 | $14.78 | $14.88 (0.68%) | $15.00 | $14.71 | 20,900 | $127.50 M |
| 07/30/2024 | $14.69 | $14.71 (0.14%) | $14.94 | $14.59 | 19,700 | $126.04 M |
| 07/29/2024 | $14.66 | $14.77 (0.75%) | $14.89 | $14.62 | 19,900 | $126.55 M |
| 07/26/2024 | $14.96 | $14.79 (-1.14%) | $14.96 | $14.70 | 16,992 | $126.73 M |
| 07/25/2024 | $14.64 | $14.81 (1.16%) | $14.97 | $14.64 | 11,700 | $126.90 M |
| 07/24/2024 | $15.01 | $14.78 (-1.53%) | $15.12 | $14.77 | 11,033 | $126.64 M |
| 07/23/2024 | $14.80 | $14.89 (0.61%) | $15.10 | $14.80 | 24,710 | $127.58 M |
| 07/22/2024 | $14.52 | $14.90 (2.62%) | $15.00 | $14.30 | 15,900 | $127.67 M |
| 07/19/2024 | $14.68 | $14.35 (-2.25%) | $14.95 | $14.26 | 15,648 | $122.96 M |
| 07/18/2024 | $15.27 | $14.73 (-3.54%) | $15.30 | $14.71 | 23,400 | $126.21 M |
| 07/17/2024 | $14.65 | $15.17 (3.55%) | $15.19 | $14.65 | 18,126 | $129.98 M |
| 07/16/2024 | $14.80 | $14.81 (0.07%) | $14.91 | $14.56 | 14,645 | $126.90 M |
| 07/15/2024 | $14.45 | $14.70 (1.73%) | $14.73 | $14.31 | 22,300 | $125.95 M |
| 07/12/2024 | $14.22 | $14.49 (1.9%) | $14.50 | $14.21 | 18,300 | $124.16 M |
| 07/11/2024 | $14.10 | $14.29 (1.35%) | $14.50 | $14.09 | 14,100 | $122.44 M |
| 07/10/2024 | $14.00 | $14.10 (0.71%) | $14.13 | $13.96 | 11,602 | $120.81 M |
| 07/09/2024 | $13.90 | $13.93 (0.22%) | $14.09 | $13.89 | 26,000 | $119.36 M |
| 07/08/2024 | $14.00 | $13.86 (-1%) | $14.26 | $13.85 | 21,400 | $118.76 M |
| 07/05/2024 | $13.95 | $14.12 (1.22%) | $14.25 | $13.95 | 15,939 | $120.99 M |
| 07/03/2024 | $14.25 | $14.00 (-1.75%) | $14.25 | $13.99 | 15,400 | $119.96 M |
| 07/02/2024 | $13.92 | $13.95 (0.22%) | $14.11 | $13.89 | 9,125 | $119.53 M |
| 07/01/2024 | $13.99 | $13.89 (-0.71%) | $14.14 | $13.80 | 12,619 | $119.01 M |