5 DAY PERFORMANCE
-1.42%
1 MONTH PERFORMANCE
-3.37%
3 MONTH PERFORMANCE
-9.37%
6 MONTH PERFORMANCE
-4.63%
YEAR-TO-DATE PERFORMANCE
-1.81%
1 YEAR PERFORMANCE
+3.47%
Modiv Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/21/2025 | $14.80 | $14.61 (-1.28%) | $14.61 | $14.55 | 26,933 | $137.62 M |
| 02/20/2025 | $14.80 | $14.65 (-1.01%) | $14.82 | $14.51 | 17,340 | $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 |
| 01/29/2025 | $14.40 | $14.47 (0.49%) | $14.59 | $14.36 | 23,200 | $136.46 M |
| 01/28/2025 | $14.60 | $14.41 (-1.3%) | $14.82 | $14.34 | 29,100 | $135.90 M |
| 01/27/2025 | $14.46 | $14.68 (1.52%) | $14.99 | $14.46 | 15,100 | $138.45 M |
| 01/24/2025 | $14.60 | $14.52 (-0.55%) | $15.02 | $14.43 | 38,946 | $136.94 M |
| 01/23/2025 | $14.91 | $14.62 (-1.95%) | $15.08 | $14.62 | 24,728 | $137.88 M |
| 01/22/2025 | $15.21 | $15.05 (-1.05%) | $15.33 | $14.97 | 27,723 | $141.93 M |
| 01/21/2025 | $14.81 | $15.12 (2.09%) | $15.20 | $14.81 | 41,400 | $142.59 M |
| 01/17/2025 | $15.00 | $14.93 (-0.47%) | $15.00 | $14.77 | 35,200 | $140.80 M |
| 01/16/2025 | $14.65 | $14.87 (1.5%) | $15.13 | $14.46 | 26,800 | $140.24 M |
| 01/15/2025 | $14.32 | $14.74 (2.93%) | $14.93 | $14.30 | 22,700 | $139.01 M |
| 01/14/2025 | $14.50 | $14.26 (-1.66%) | $14.69 | $14.26 | 25,229 | $134.48 M |
| 01/13/2025 | $14.35 | $14.39 (0.28%) | $14.54 | $14.28 | 16,737 | $135.71 M |
| 01/10/2025 | $14.45 | $14.45 (0%) | $14.58 | $14.24 | 24,845 | $136.28 M |
| 01/08/2025 | $14.52 | $14.51 (-0.07%) | $14.76 | $14.43 | 16,614 | $136.84 M |
| 01/07/2025 | $14.98 | $14.65 (-2.2%) | $14.99 | $14.45 | 37,300 | $138.16 M |
| 01/06/2025 | $14.67 | $14.90 (1.57%) | $15.04 | $14.61 | 41,900 | $140.52 M |
| 01/03/2025 | $14.97 | $14.88 (-0.6%) | $15.08 | $14.80 | 19,431 | $140.33 M |
| 01/02/2025 | $14.80 | $15.02 (1.49%) | $15.17 | $14.80 | 32,303 | $141.65 M |
| 12/31/2024 | $14.86 | $14.88 (0.13%) | $15.15 | $14.76 | 37,700 | $140.33 M |
| 12/30/2024 | $14.80 | $14.94 (0.95%) | $15.22 | $14.77 | 30,300 | $140.90 M |
| 12/27/2024 | $15.25 | $14.95 (-1.97%) | $15.47 | $14.56 | 83,526 | $140.99 M |
| 12/26/2024 | $15.25 | $15.20 (-0.33%) | $15.45 | $15.17 | 21,600 | $143.35 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 |
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.
