Modiv Industrial, Inc. Class C Common Stock (MDV)

Historical Prices For Modiv Industrial, Inc. Class C Common Stock (MDV)

Date Range:

2025-08-16 - 2025-11-16

Date	Open	High	Low	Close	Volume	Adjusted Close
11/14/2025	14.57	14.73	14.26	14.69	38,640	14.69
11/13/2025	14.63	14.75	14.47	14.60	17,620	14.60
11/12/2025	14.75	14.92	14.49	14.62	24,228	14.62
11/11/2025	14.50	14.67	14.47	14.66	18,719	14.66
11/10/2025	14.50	14.62	14.30	14.44	36,371	14.44
11/07/2025	14.39	14.62	14.30	14.45	19,058	14.45
11/06/2025	14.44	14.58	14.35	14.36	20,550	14.36
11/05/2025	14.35	14.64	14.35	14.52	20,987	14.52
11/04/2025	14.47	14.51	14.31	14.40	25,330	14.40
11/03/2025	14.41	14.54	14.30	14.47	33,027	14.47
10/31/2025	14.43	14.54	14.36	14.42	19,198	14.42
10/30/2025	14.50	14.72	14.30	14.55	34,208	14.45
10/29/2025	14.51	14.75	14.42	14.54	56,557	14.44
10/28/2025	14.63	14.73	14.51	14.64	28,020	14.54
10/27/2025	14.80	14.92	14.53	14.64	42,583	14.54
10/24/2025	14.74	14.84	14.65	14.73	33,658	14.63
10/23/2025	14.71	14.74	14.52	14.70	20,591	14.60
10/22/2025	14.46	14.73	14.40	14.73	26,664	14.63
10/21/2025	14.39	14.70	14.38	14.42	27,590	14.32
10/20/2025	14.32	14.51	14.30	14.49	40,598	14.39
10/17/2025	14.39	14.55	14.27	14.29	29,074	14.19
10/16/2025	14.45	14.73	14.38	14.38	14,732	14.28
10/15/2025	14.47	14.74	14.39	14.52	36,845	14.42
10/14/2025	14.25	14.50	14.20	14.46	20,067	14.36
10/13/2025	14.18	14.40	14.05	14.39	39,244	14.29
10/10/2025	14.28	14.38	14.14	14.19	51,336	14.09
10/09/2025	14.38	14.44	14.21	14.37	41,601	14.27
10/08/2025	14.43	14.49	14.22	14.40	40,353	14.30
10/07/2025	14.52	14.63	14.38	14.45	61,271	14.35
10/06/2025	14.88	14.88	14.50	14.56	25,558	14.46
10/03/2025	14.61	14.91	14.61	14.84	22,729	14.74
10/02/2025	14.73	14.75	14.48	14.57	46,970	14.47
10/01/2025	14.64	14.71	14.41	14.64	26,950	14.54
9/30/2025	14.68	14.71	14.55	14.64	27,106	14.54
9/29/2025	14.82	14.87	14.62	14.73	49,765	14.53
9/26/2025	14.84	14.89	14.60	14.84	30,654	14.64
9/25/2025	14.70	14.97	14.70	14.73	30,504	14.53
9/24/2025	14.80	14.89	14.70	14.75	23,800	14.55
9/23/2025	14.87	14.95	14.70	14.84	26,485	14.64
9/22/2025	14.75	15.20	14.70	14.81	34,220	14.61
9/19/2025	15.13	15.16	14.64	14.78	100,760	14.58
9/18/2025	14.60	15.16	14.60	15.09	23,113	14.89
9/17/2025	14.62	14.96	14.55	14.68	51,973	14.48
9/16/2025	14.60	14.68	14.42	14.62	47,506	14.42
9/15/2025	14.86	14.98	14.60	14.62	40,009	14.42
9/12/2025	14.99	14.99	14.83	14.86	11,909	14.66
9/11/2025	14.66	14.99	14.57	14.99	36,931	14.79
9/10/2025	14.84	14.93	14.67	14.73	22,337	14.53
9/09/2025	15.05	15.10	14.83	14.92	17,567	14.72
9/08/2025	15.26	15.26	14.93	15.00	35,726	14.80
9/05/2025	15.33	15.37	15.16	15.26	26,681	15.06
9/04/2025	15.12	15.37	15.07	15.33	27,488	15.13
9/03/2025	15.02	15.14	15.00	15.03	28,560	14.83
9/02/2025	15.10	15.40	15.04	15.04	26,971	14.84
8/29/2025	15.25	15.33	15.05	15.17	26,736	14.97
8/28/2025	15.20	15.41	15.10	15.25	19,888	14.95
8/27/2025	15.13	15.40	15.01	15.19	18,695	14.89
8/26/2025	15.11	15.38	14.99	15.11	64,980	14.81
8/25/2025	15.25	15.31	15.04	15.09	23,809	14.79
8/22/2025	15.12	15.40	15.10	15.35	71,066	15.05
8/21/2025	15.03	15.11	14.86	14.96	24,370	14.67
8/20/2025	14.74	15.10	14.74	15.09	25,454	14.79
8/19/2025	14.67	14.95	14.67	14.76	26,644	14.47
8/18/2025	14.77	14.94	14.65	14.66	29,322	14.37