5 DAY PERFORMANCE
-2.16%
1 MONTH PERFORMANCE
+3.30%
3 MONTH PERFORMANCE
+11.05%
6 MONTH PERFORMANCE
-5.02%
YEAR-TO-DATE PERFORMANCE
+9.41%
1 YEAR PERFORMANCE
+8.75%
Modiv Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $16.40 | $16.38 (-0.12%) | $16.81 | $16.04 | 32,277 | $163.27 M |
| 04/29/2025 | $16.70 | $16.61 (-0.54%) | $16.79 | $16.50 | 39,648 | $161.37 M |
| 04/28/2025 | $16.70 | $16.82 (0.72%) | $17.15 | $16.60 | 64,426 | $163.41 M |
| 04/25/2025 | $16.33 | $16.64 (1.9%) | $16.82 | $16.20 | 72,900 | $161.67 M |
| 04/24/2025 | $16.15 | $16.31 (0.99%) | $16.41 | $16.01 | 35,539 | $158.46 M |
| 04/23/2025 | $16.23 | $15.99 (-1.48%) | $16.23 | $15.83 | 28,113 | $155.35 M |
| 04/22/2025 | $15.62 | $15.95 (2.11%) | $16.10 | $15.62 | 43,900 | $154.96 M |
| 04/21/2025 | $15.20 | $15.56 (2.37%) | $15.63 | $15.12 | 36,500 | $151.17 M |
| 04/17/2025 | $15.16 | $15.30 (0.92%) | $15.61 | $15.07 | 32,545 | $148.65 M |
| 04/16/2025 | $14.87 | $15.22 (2.35%) | $15.32 | $14.87 | 25,600 | $147.87 M |
| 04/15/2025 | $14.76 | $14.81 (0.34%) | $15.16 | $14.75 | 28,333 | $143.89 M |
| 04/14/2025 | $14.40 | $14.73 (2.29%) | $15.05 | $14.31 | 56,000 | $143.11 M |
| 04/11/2025 | $14.49 | $14.32 (-1.17%) | $14.73 | $14.10 | 40,314 | $139.13 M |
| 04/10/2025 | $14.86 | $14.48 (-2.56%) | $14.86 | $14.27 | 31,121 | $140.68 M |
| 04/09/2025 | $14.00 | $14.89 (6.36%) | $15.02 | $14.00 | 54,525 | $144.66 M |
| 04/08/2025 | $14.50 | $14.39 (-0.76%) | $14.78 | $14.18 | 60,222 | $139.81 M |
| 04/07/2025 | $14.89 | $14.25 (-4.3%) | $15.08 | $13.62 | 82,781 | $138.45 M |
| 04/04/2025 | $15.66 | $15.08 (-3.7%) | $15.84 | $14.90 | 68,031 | $146.51 M |
| 04/03/2025 | $16.05 | $15.93 (-0.75%) | $16.26 | $15.83 | 42,200 | $154.77 M |
| 04/02/2025 | $16.01 | $16.18 (1.06%) | $16.29 | $15.75 | 61,507 | $157.20 M |
| 04/01/2025 | $15.93 | $16.01 (0.5%) | $16.18 | $15.90 | 56,900 | $155.54 M |
| 03/31/2025 | $15.72 | $16.05 (2.1%) | $16.23 | $15.66 | 54,649 | $155.93 M |
| 03/28/2025 | $15.86 | $15.76 (-0.63%) | $16.02 | $15.56 | 41,884 | $153.12 M |
| 03/27/2025 | $15.77 | $15.86 (0.57%) | $16.07 | $15.75 | 19,700 | $154.09 M |
| 03/26/2025 | $15.66 | $15.63 (-0.19%) | $15.93 | $15.58 | 15,021 | $151.85 M |
| 03/25/2025 | $16.17 | $15.81 (-2.23%) | $16.22 | $15.39 | 67,400 | $153.60 M |
| 03/24/2025 | $15.68 | $16.02 (2.17%) | $16.25 | $15.61 | 75,101 | $155.64 M |
| 03/21/2025 | $15.80 | $15.58 (-1.39%) | $15.90 | $15.53 | 43,100 | $151.37 M |
| 03/20/2025 | $15.46 | $15.94 (3.1%) | $15.98 | $15.46 | 22,643 | $154.86 M |
| 03/19/2025 | $15.54 | $15.67 (0.84%) | $15.89 | $15.26 | 27,400 | $152.24 M |
| 03/18/2025 | $15.82 | $15.50 (-2.02%) | $15.82 | $15.19 | 64,800 | $150.59 M |
| 03/17/2025 | $15.14 | $15.76 (4.1%) | $15.83 | $15.14 | 32,100 | $153.12 M |
| 03/14/2025 | $15.16 | $15.28 (0.79%) | $15.91 | $15.16 | 34,504 | $148.45 M |
| 03/13/2025 | $15.25 | $15.24 (-0.07%) | $15.71 | $15.12 | 43,010 | $148.06 M |
| 03/12/2025 | $15.24 | $15.25 (0.07%) | $15.85 | $15.03 | 26,006 | $148.16 M |
| 03/11/2025 | $15.98 | $15.33 (-4.07%) | $15.98 | $15.10 | 45,330 | $148.94 M |
| 03/10/2025 | $15.74 | $15.90 (1.02%) | $16.36 | $15.74 | 69,449 | $154.48 M |
| 03/07/2025 | $16.15 | $16.02 (-0.8%) | $16.34 | $15.75 | 79,500 | $155.64 M |
| 03/06/2025 | $15.75 | $16.02 (1.71%) | $16.19 | $15.57 | 61,000 | $155.64 M |
| 03/05/2025 | $14.91 | $15.86 (6.37%) | $16.15 | $14.91 | 47,822 | $154.09 M |
| 03/04/2025 | $14.87 | $14.76 (-0.74%) | $15.25 | $14.65 | 43,131 | $143.40 M |
| 03/03/2025 | $15.12 | $15.55 (2.84%) | $15.65 | $14.84 | 27,700 | $151.08 M |
| 02/28/2025 | $14.70 | $15.21 (3.47%) | $15.28 | $14.61 | 35,536 | $147.77 M |
| 02/27/2025 | $14.60 | $14.87 (1.85%) | $14.95 | $14.60 | 39,641 | $140.24 M |
| 02/26/2025 | $14.84 | $14.54 (-2.02%) | $14.84 | $13.91 | 56,200 | $137.13 M |
| 02/25/2025 | $14.54 | $14.70 (1.1%) | $14.89 | $14.54 | 27,045 | $138.63 M |
| 02/24/2025 | $14.69 | $14.68 (-0.07%) | $14.75 | $14.51 | 29,214 | $138.45 M |
| 02/21/2025 | $14.61 | $14.55 (-0.41%) | $14.70 | $14.50 | 30,600 | $137.22 M |
| 02/20/2025 | $14.80 | $14.65 (-1.01%) | $14.82 | $14.51 | 17,345 | $138.16 M |
| 02/19/2025 | $15.05 | $14.82 (-1.53%) | $15.05 | $14.72 | 27,801 | $139.77 M |
| 02/18/2025 | $14.70 | $14.99 (1.97%) | $15.22 | $14.67 | 44,307 | $141.37 M |
| 02/14/2025 | $15.01 | $14.82 (-1.27%) | $15.12 | $14.75 | 25,200 | $139.77 M |
| 02/13/2025 | $14.96 | $15.07 (0.74%) | $15.43 | $14.93 | 21,100 | $142.12 M |
| 02/12/2025 | $14.68 | $14.98 (2.04%) | $15.24 | $14.60 | 23,844 | $141.27 M |
| 02/11/2025 | $14.96 | $14.77 (-1.27%) | $15.59 | $14.56 | 45,219 | $139.29 M |
| 02/10/2025 | $15.57 | $15.07 (-3.21%) | $15.67 | $15.00 | 57,528 | $142.12 M |
| 02/07/2025 | $15.87 | $15.71 (-1.01%) | $16.04 | $15.71 | 23,900 | $148.16 M |
| 02/06/2025 | $16.05 | $15.92 (-0.81%) | $16.25 | $15.58 | 54,480 | $150.14 M |
| 02/05/2025 | $15.27 | $16.03 (4.98%) | $16.24 | $15.26 | 58,909 | $151.18 M |
| 02/04/2025 | $14.73 | $15.27 (3.67%) | $15.43 | $14.66 | 44,737 | $144.01 M |
| 02/03/2025 | $14.40 | $14.89 (3.4%) | $14.92 | $14.40 | 34,900 | $140.43 M |
| 01/31/2025 | $14.60 | $14.64 (0.27%) | $14.87 | $14.46 | 32,800 | $138.07 M |
| 01/30/2025 | $14.43 | $14.66 (1.59%) | $14.93 | $14.43 | 27,500 | $138.26 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.
