5 DAY PERFORMANCE
-3.86%
1 MONTH PERFORMANCE
-6.81%
3 MONTH PERFORMANCE
-10.95%
6 MONTH PERFORMANCE
+7.57%
YEAR-TO-DATE PERFORMANCE
+10.55%
1 YEAR PERFORMANCE
+11.03%
Modiv Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/26/2024 | $15.25 | $15.17 (-0.52%) | $15.45 | $15.17 | 21,560 | $143.07 M |
| 12/24/2024 | $15.28 | $15.32 (0.26%) | $15.68 | $15.28 | 15,908 | $144.48 M |
| 12/23/2024 | $15.53 | $15.23 (-1.93%) | $15.86 | $15.03 | 55,104 | $143.63 M |
| 12/20/2024 | $15.07 | $15.81 (4.91%) | $15.88 | $15.07 | 142,600 | $149.10 M |
| 12/19/2024 | $15.37 | $15.21 (-1.04%) | $15.60 | $15.00 | 20,149 | $143.44 M |
| 12/18/2024 | $15.72 | $15.20 (-3.31%) | $16.00 | $15.12 | 22,100 | $143.35 M |
| 12/17/2024 | $15.95 | $15.69 (-1.63%) | $16.15 | $15.66 | 14,500 | $147.97 M |
| 12/16/2024 | $15.75 | $15.89 (0.89%) | $16.09 | $15.63 | 18,800 | $149.86 M |
| 12/13/2024 | $16.02 | $15.86 (-1%) | $16.08 | $15.71 | 23,626 | $149.57 M |
| 12/12/2024 | $15.64 | $15.93 (1.85%) | $16.31 | $15.60 | 24,136 | $150.23 M |
| 12/11/2024 | $15.96 | $15.79 (-1.07%) | $16.11 | $15.75 | 13,143 | $148.91 M |
| 12/10/2024 | $15.82 | $15.85 (0.19%) | $16.01 | $15.80 | 14,800 | $149.48 M |
| 12/09/2024 | $15.95 | $15.97 (0.13%) | $16.06 | $15.75 | 28,300 | $150.61 M |
| 12/06/2024 | $16.18 | $15.94 (-1.48%) | $16.24 | $15.86 | 13,600 | $150.33 M |
| 12/05/2024 | $16.30 | $16.10 (-1.23%) | $16.30 | $16.04 | 32,000 | $151.84 M |
| 12/04/2024 | $16.14 | $16.26 (0.74%) | $16.51 | $16.14 | 33,018 | $153.35 M |
| 12/03/2024 | $16.57 | $16.27 (-1.81%) | $16.57 | $16.07 | 37,000 | $153.44 M |
| 12/02/2024 | $15.90 | $16.32 (2.64%) | $16.45 | $15.85 | 172,900 | $153.91 M |
| 11/29/2024 | $15.88 | $16.02 (0.88%) | $16.14 | $15.81 | 11,600 | $151.08 M |
| 11/27/2024 | $16.49 | $16.00 (-2.97%) | $16.52 | $15.97 | 28,800 | $150.89 M |
| 11/26/2024 | $16.55 | $16.31 (-1.45%) | $16.57 | $16.17 | 28,037 | $153.82 M |
| 11/25/2024 | $16.33 | $16.50 (1.04%) | $16.74 | $16.33 | 47,400 | $155.61 M |
| 11/22/2024 | $16.21 | $16.41 (1.23%) | $16.57 | $16.01 | 35,225 | $154.76 M |
| 11/21/2024 | $16.04 | $16.12 (0.5%) | $16.29 | $15.91 | 33,243 | $152.03 M |
| 11/20/2024 | $16.06 | $16.24 (1.12%) | $16.40 | $16.01 | 30,400 | $153.16 M |
| 11/19/2024 | $16.00 | $16.21 (1.31%) | $16.44 | $15.81 | 99,940 | $152.87 M |
| 11/18/2024 | $15.96 | $16.00 (0.25%) | $16.16 | $15.70 | 60,300 | $150.89 M |
| 11/15/2024 | $15.90 | $16.13 (1.45%) | $16.36 | $15.81 | 27,800 | $152.12 M |
| 11/14/2024 | $16.07 | $15.90 (-1.06%) | $16.07 | $15.70 | 18,700 | $149.95 M |
| 11/13/2024 | $16.21 | $15.96 (-1.54%) | $16.27 | $15.92 | 33,944 | $150.52 M |
| 11/12/2024 | $16.15 | $16.18 (0.19%) | $16.28 | $15.76 | 81,430 | $152.59 M |
| 11/11/2024 | $16.48 | $16.40 (-0.49%) | $16.73 | $16.26 | 50,600 | $154.67 M |
| 11/08/2024 | $16.81 | $16.76 (-0.3%) | $17.21 | $16.52 | 58,509 | $158.06 M |
| 11/07/2024 | $16.98 | $16.71 (-1.59%) | $17.54 | $16.40 | 44,205 | $157.59 M |
| 11/06/2024 | $16.76 | $17.09 (1.97%) | $17.71 | $16.76 | 58,900 | $161.17 M |
| 11/05/2024 | $16.73 | $16.82 (0.54%) | $17.15 | $16.65 | 22,946 | $158.63 M |
| 11/04/2024 | $16.67 | $16.59 (-0.48%) | $17.08 | $16.55 | 26,015 | $156.46 M |
| 11/01/2024 | $16.92 | $16.80 (-0.71%) | $17.12 | $16.64 | 15,100 | $158.62 M |
| 10/31/2024 | $16.97 | $16.92 (-0.29%) | $17.07 | $16.64 | 24,400 | $159.75 M |
| 10/30/2024 | $17.19 | $17.14 (-0.29%) | $17.25 | $16.97 | 19,957 | $161.83 M |
| 10/29/2024 | $17.33 | $17.31 (-0.12%) | $17.61 | $17.31 | 25,565 | $163.43 M |
| 10/28/2024 | $17.73 | $17.52 (-1.18%) | $17.90 | $17.20 | 37,000 | $165.41 M |
| 10/25/2024 | $17.97 | $17.76 (-1.17%) | $17.97 | $17.63 | 30,523 | $167.68 M |
| 10/24/2024 | $17.00 | $17.92 (5.41%) | $18.11 | $17.00 | 97,219 | $169.19 M |
| 10/23/2024 | $17.09 | $17.11 (0.12%) | $17.21 | $17.00 | 10,500 | $161.54 M |
| 10/22/2024 | $17.16 | $17.04 (-0.7%) | $17.32 | $17.02 | 26,704 | $160.88 M |
| 10/21/2024 | $17.07 | $17.21 (0.82%) | $17.34 | $16.84 | 45,500 | $162.49 M |
| 10/18/2024 | $16.90 | $17.10 (1.18%) | $17.17 | $16.51 | 57,800 | $161.45 M |
| 10/17/2024 | $16.62 | $16.73 (0.66%) | $16.75 | $16.47 | 27,010 | $157.96 M |
| 10/16/2024 | $16.11 | $16.43 (1.99%) | $16.64 | $16.03 | 27,340 | $155.12 M |
| 10/15/2024 | $15.87 | $16.05 (1.13%) | $16.17 | $15.87 | 15,336 | $151.54 M |
| 10/14/2024 | $16.05 | $15.93 (-0.75%) | $16.21 | $15.85 | 49,300 | $150.40 M |
| 10/11/2024 | $16.19 | $16.08 (-0.68%) | $16.40 | $15.91 | 31,147 | $151.82 M |
| 10/10/2024 | $16.35 | $16.16 (-1.16%) | $16.35 | $16.01 | 34,138 | $152.57 M |
| 10/09/2024 | $16.20 | $16.35 (0.93%) | $16.35 | $16.09 | 30,230 | $154.37 M |
| 10/08/2024 | $16.40 | $16.16 (-1.46%) | $16.41 | $16.10 | 21,200 | $152.57 M |
| 10/07/2024 | $16.40 | $16.52 (0.73%) | $16.93 | $16.36 | 35,700 | $155.97 M |
| 10/04/2024 | $16.35 | $16.44 (0.55%) | $16.69 | $16.10 | 54,944 | $155.22 M |
| 10/03/2024 | $16.15 | $16.30 (0.93%) | $16.40 | $16.11 | 29,637 | $153.90 M |
| 10/02/2024 | $16.04 | $16.10 (0.37%) | $16.36 | $16.03 | 41,945 | $152.01 M |
| 10/01/2024 | $16.76 | $16.15 (-3.64%) | $16.76 | $16.12 | 29,600 | $152.48 M |
| 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 |