5 DAY PERFORMANCE
+4.84%
1 MONTH PERFORMANCE
+4.77%
3 MONTH PERFORMANCE
+8.55%
6 MONTH PERFORMANCE
+5.64%
YEAR-TO-DATE PERFORMANCE
+3.29%
1 YEAR PERFORMANCE
-4.24%
Modiv Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/22/2025 | $15.12 | $15.35 (1.52%) | $15.40 | $15.10 | 71.07 K | $155.40 M |
| 08/21/2025 | $15.03 | $14.96 (-0.47%) | $15.11 | $14.86 | 24.40 K | $151.45 M |
| 08/20/2025 | $14.74 | $15.09 (2.37%) | $15.10 | $14.74 | 25.50 K | $152.77 M |
| 08/19/2025 | $14.67 | $14.76 (0.61%) | $14.95 | $14.67 | 26.64 K | $149.43 M |
| 08/18/2025 | $14.77 | $14.66 (-0.74%) | $14.94 | $14.65 | 29.32 K | $148.41 M |
| 08/15/2025 | $14.92 | $14.79 (-0.87%) | $15.05 | $14.69 | 37.43 K | $149.73 M |
| 08/14/2025 | $15.10 | $14.81 (-1.92%) | $15.20 | $14.71 | 44.00 K | $149.93 M |
| 08/13/2025 | $15.60 | $15.12 (-3.08%) | $15.65 | $14.94 | 100.00 K | $153.07 M |
| 08/12/2025 | $15.10 | $15.56 (3.05%) | $15.59 | $14.84 | 53.40 K | $157.53 M |
| 08/11/2025 | $14.91 | $15.03 (0.8%) | $15.05 | $14.76 | 50.10 K | $152.16 M |
| 08/08/2025 | $14.46 | $15.00 (3.73%) | $15.04 | $14.42 | 50.40 K | $151.86 M |
| 08/07/2025 | $14.62 | $14.45 (-1.16%) | $14.72 | $14.35 | 45.00 K | $146.29 M |
| 08/06/2025 | $14.61 | $14.44 (-1.16%) | $14.61 | $14.39 | 16.90 K | $144.01 M |
| 08/05/2025 | $14.51 | $14.52 (0.07%) | $14.73 | $14.38 | 26.20 K | $144.81 M |
| 08/04/2025 | $14.46 | $14.49 (0.21%) | $14.53 | $14.37 | 37.22 K | $144.51 M |
| 08/01/2025 | $14.30 | $14.35 (0.35%) | $14.36 | $14.20 | 37.40 K | $143.11 M |
| 07/31/2025 | $14.24 | $14.35 (0.77%) | $14.47 | $14.13 | 48.60 K | $143.11 M |
| 07/30/2025 | $14.68 | $14.33 (-2.38%) | $14.75 | $14.24 | 31.71 K | $142.91 M |
| 07/29/2025 | $14.55 | $14.64 (0.62%) | $14.65 | $14.48 | 22.00 K | $146.00 M |
| 07/28/2025 | $14.55 | $14.51 (-0.27%) | $14.66 | $14.49 | 49.54 K | $144.71 M |
| 07/25/2025 | $14.72 | $14.42 (-2.04%) | $14.72 | $14.25 | 53.61 K | $143.81 M |
| 07/24/2025 | $14.67 | $14.65 (-0.14%) | $14.80 | $14.60 | 35.41 K | $146.10 M |
| 07/23/2025 | $14.65 | $14.67 (0.14%) | $14.70 | $14.51 | 30.30 K | $146.30 M |
| 07/22/2025 | $14.41 | $14.54 (0.9%) | $14.60 | $14.41 | 34.50 K | $145.01 M |
| 07/21/2025 | $14.30 | $14.40 (0.7%) | $14.41 | $14.16 | 63.50 K | $143.61 M |
| 07/18/2025 | $14.46 | $14.31 (-1.04%) | $14.55 | $14.26 | 49.80 K | $142.71 M |
| 07/17/2025 | $14.48 | $14.40 (-0.55%) | $14.52 | $14.26 | 71.30 K | $143.61 M |
| 07/16/2025 | $14.50 | $14.47 (-0.21%) | $14.59 | $14.33 | 54.10 K | $144.31 M |
| 07/15/2025 | $14.86 | $14.46 (-2.69%) | $14.89 | $14.46 | 41.33 K | $144.21 M |
| 07/14/2025 | $14.71 | $14.79 (0.54%) | $14.79 | $14.58 | 40.80 K | $147.50 M |
| 07/11/2025 | $14.64 | $14.69 (0.34%) | $14.69 | $14.50 | 34.70 K | $146.50 M |
| 07/10/2025 | $14.62 | $14.71 (0.62%) | $14.75 | $14.54 | 43.33 K | $146.70 M |
| 07/09/2025 | $14.70 | $14.58 (-0.82%) | $14.75 | $14.53 | 28.41 K | $145.41 M |
| 07/08/2025 | $14.72 | $14.66 (-0.41%) | $14.91 | $14.66 | 53.14 K | $146.20 M |
| 07/07/2025 | $14.43 | $14.70 (1.87%) | $14.75 | $14.43 | 57.60 K | $146.60 M |
| 07/03/2025 | $14.50 | $14.55 (0.34%) | $14.69 | $14.40 | 38.21 K | $145.11 M |
| 07/02/2025 | $14.51 | $14.46 (-0.34%) | $14.62 | $14.39 | 52.40 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 |
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.
