5 DAY PERFORMANCE
+1.00%
1 MONTH PERFORMANCE
+4.46%
3 MONTH PERFORMANCE
+4.68%
6 MONTH PERFORMANCE
+3.96%
YEAR-TO-DATE PERFORMANCE
+5.77%
1 YEAR PERFORMANCE
+5.18%
Modiv Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/29/2026 | $15.03 | $15.00 (-0.2%) | $15.42 | $14.94 | 29.62 K | |
| 01/28/2026 | $15.30 | $14.96 (-2.22%) | $15.30 | $14.93 | 38.90 K | $152.56 M |
| 01/27/2026 | $15.36 | $15.29 (-0.46%) | $15.40 | $15.10 | 28.30 K | $155.93 M |
| 01/26/2026 | $15.16 | $15.35 (1.25%) | $15.42 | $14.97 | 48.30 K | $156.54 M |
| 01/23/2026 | $15.18 | $15.07 (-0.72%) | $15.21 | $14.98 | 22.50 K | $153.68 M |
| 01/22/2026 | $15.25 | $15.24 (-0.07%) | $15.44 | $15.09 | 28.51 K | $155.42 M |
| 01/21/2026 | $14.70 | $15.10 (2.72%) | $15.10 | $14.70 | 29.43 K | $153.99 M |
| 01/20/2026 | $14.75 | $14.67 (-0.54%) | $14.89 | $14.65 | 31.51 K | $149.60 M |
| 01/16/2026 | $14.76 | $14.72 (-0.27%) | $14.91 | $14.55 | 35.20 K | $150.11 M |
| 01/15/2026 | $14.63 | $14.83 (1.37%) | $14.92 | $14.60 | 31.93 K | $151.24 M |
| 01/14/2026 | $14.56 | $14.55 (-0.07%) | $14.67 | $14.49 | 14.20 K | $148.38 M |
| 01/13/2026 | $14.41 | $14.49 (0.56%) | $14.60 | $14.25 | 33.20 K | $147.77 M |
| 01/12/2026 | $14.30 | $14.46 (1.12%) | $14.55 | $14.25 | 37.20 K | $147.46 M |
| 01/09/2026 | $14.31 | $14.33 (0.14%) | $14.47 | $14.21 | 23.47 K | $146.14 M |
| 01/08/2026 | $14.22 | $14.35 (0.91%) | $14.50 | $14.22 | 37.00 K | $146.34 M |
| 01/07/2026 | $14.22 | $14.18 (-0.28%) | $14.33 | $14.04 | 30.10 K | $144.61 M |
| 01/06/2026 | $14.08 | $14.22 (0.99%) | $14.28 | $14.07 | 55.77 K | $145.01 M |
| 01/05/2026 | $14.45 | $14.14 (-2.15%) | $14.48 | $14.11 | 42.60 K | $144.20 M |
| 01/02/2026 | $14.46 | $14.41 (-0.35%) | $14.50 | $14.20 | 54.81 K | $146.95 M |
| 12/31/2025 | $14.46 | $14.39 (-0.48%) | $14.51 | $14.22 | 32.40 K | $146.75 M |
| 12/30/2025 | $14.50 | $14.53 (0.21%) | $14.66 | $14.50 | 25.22 K | $148.18 M |
| 12/29/2025 | $14.79 | $14.57 (-1.49%) | $14.79 | $14.51 | 25.44 K | $148.58 M |
| 12/26/2025 | $14.51 | $14.77 (1.79%) | $14.78 | $14.31 | 30.32 K | $150.62 M |
| 12/24/2025 | $14.45 | $14.45 (0%) | $14.64 | $14.41 | 13.53 K | $147.36 M |
| 12/23/2025 | $14.40 | $14.33 (-0.49%) | $14.50 | $14.23 | 28.50 K | $146.14 M |
| 12/22/2025 | $14.81 | $14.43 (-2.57%) | $14.81 | $14.40 | 33.50 K | $147.16 M |
| 12/19/2025 | $14.71 | $14.78 (0.48%) | $14.79 | $14.56 | 87.53 K | $150.73 M |
| 12/18/2025 | $14.91 | $14.76 (-1.01%) | $15.04 | $14.76 | 45.00 K | $150.52 M |
| 12/17/2025 | $14.85 | $14.91 (0.4%) | $14.91 | $14.78 | 20.83 K | $152.05 M |
| 12/16/2025 | $14.93 | $14.80 (-0.87%) | $15.01 | $14.78 | 29.80 K | $150.93 M |
| 12/15/2025 | $14.89 | $14.86 (-0.2%) | $14.96 | $14.59 | 27.20 K | $151.54 M |
| 12/12/2025 | $14.91 | $14.89 (-0.13%) | $15.10 | $14.81 | 38.50 K | $151.85 M |
| 12/11/2025 | $14.69 | $14.91 (1.5%) | $14.98 | $14.40 | 45.70 K | $152.05 M |
| 12/10/2025 | $14.48 | $14.62 (0.97%) | $14.88 | $14.35 | 34.00 K | $149.09 M |
| 12/09/2025 | $14.51 | $14.48 (-0.21%) | $14.65 | $14.35 | 40.05 K | $147.67 M |
| 12/08/2025 | $14.55 | $14.40 (-1.03%) | $14.59 | $14.35 | 33.80 K | $146.85 M |
| 12/05/2025 | $14.70 | $14.56 (-0.95%) | $14.74 | $14.51 | 30.60 K | $148.48 M |
| 12/04/2025 | $14.70 | $14.61 (-0.61%) | $14.83 | $14.60 | 28.91 K | $148.99 M |
| 12/03/2025 | $14.51 | $14.67 (1.1%) | $14.69 | $14.51 | 27.85 K | $149.60 M |
| 12/02/2025 | $14.61 | $14.51 (-0.68%) | $14.80 | $14.50 | 27.50 K | $147.97 M |
| 12/01/2025 | $14.83 | $14.57 (-1.75%) | $14.90 | $14.56 | 38.83 K | $148.58 M |
| 11/28/2025 | $14.70 | $14.90 (1.36%) | $14.90 | $14.70 | 14.80 K | $151.95 M |
| 11/26/2025 | $14.72 | $14.79 (0.48%) | $14.95 | $14.66 | 55.90 K | $150.83 M |
| 11/25/2025 | $14.57 | $14.80 (1.58%) | $14.91 | $14.47 | 23.52 K | $150.93 M |
| 11/24/2025 | $14.65 | $14.46 (-1.3%) | $14.70 | $14.40 | 34.20 K | $147.46 M |
| 11/21/2025 | $14.00 | $14.67 (4.79%) | $14.70 | $14.00 | 40.00 K | $149.60 M |
| 11/20/2025 | $14.41 | $14.02 (-2.71%) | $14.47 | $14.01 | 39.44 K | $142.98 M |
| 11/19/2025 | $14.65 | $14.31 (-2.32%) | $14.70 | $14.31 | 29.32 K | $145.93 M |
| 11/18/2025 | $14.70 | $14.70 (0%) | $14.70 | $14.41 | 34.80 K | $149.91 M |
| 11/17/2025 | $14.75 | $14.67 (-0.54%) | $14.85 | $14.56 | 21.24 K | $149.60 M |
| 11/14/2025 | $14.57 | $14.69 (0.82%) | $14.73 | $14.26 | 38.64 K | $149.81 M |
| 11/13/2025 | $14.63 | $14.60 (-0.21%) | $14.75 | $14.47 | 17.62 K | $148.89 M |
| 11/12/2025 | $14.75 | $14.62 (-0.88%) | $14.92 | $14.49 | 24.23 K | $149.09 M |
| 11/11/2025 | $14.50 | $14.66 (1.1%) | $14.67 | $14.47 | 18.87 K | $149.50 M |
| 11/10/2025 | $14.50 | $14.44 (-0.41%) | $14.62 | $14.30 | 36.40 K | $146.19 M |
| 11/07/2025 | $14.39 | $14.45 (0.42%) | $14.62 | $14.30 | 19.10 K | $146.29 M |
| 11/06/2025 | $14.44 | $14.36 (-0.55%) | $14.58 | $14.35 | 20.60 K | $145.38 M |
| 11/05/2025 | $14.35 | $14.52 (1.18%) | $14.65 | $14.35 | 21.00 K | $147.00 M |
| 11/04/2025 | $14.47 | $14.40 (-0.48%) | $14.51 | $14.31 | 25.33 K | $145.78 M |
| 11/03/2025 | $14.41 | $14.47 (0.42%) | $14.54 | $14.30 | 33.03 K | $146.49 M |
| 10/31/2025 | $14.43 | $14.42 (-0.07%) | $14.54 | $14.36 | 19.20 K | $145.98 M |
| 10/30/2025 | $14.50 | $14.55 (0.34%) | $14.72 | $14.30 | 34.21 K | $147.30 M |
| 10/29/2025 | $14.51 | $14.54 (0.21%) | $14.75 | $14.42 | 56.60 K | $147.20 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.
