-
5 DAY PERFORMANCE
-3.46% -
1 MONTH PERFORMANCE
+0.81% -
3 MONTH PERFORMANCE
+11.66% -
6 MONTH PERFORMANCE
+4.12% -
YEAR-TO-DATE PERFORMANCE
+17.67% -
1 YEAR PERFORMANCE
+18.19%
Modiv Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/15/2024 | $15.90 | $16.11 (1.32%) | $16.36 | $15.81 | 27,778 | $151.93 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 |
| 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 |