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

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

Date Range:

2025-05-17 - 2025-08-17

Date	Open	High	Low	Close	Volume	Adjusted Close
8/15/2025	14.92	15.05	14.69	14.79	37,432	14.79
8/14/2025	15.10	15.20	14.71	14.81	43,954	14.81
8/13/2025	15.60	15.65	14.94	15.12	99,986	15.12
8/12/2025	15.10	15.59	14.84	15.56	53,351	15.56
8/11/2025	14.91	15.05	14.76	15.03	50,080	15.03
8/08/2025	14.46	15.04	14.42	15.00	50,355	15.00
8/07/2025	14.62	14.72	14.35	14.45	44,967	14.45
8/06/2025	14.61	14.61	14.39	14.44	16,880	14.44
8/05/2025	14.51	14.73	14.38	14.52	26,167	14.52
8/04/2025	14.46	14.53	14.37	14.49	37,217	14.49
8/01/2025	14.30	14.36	14.20	14.35	37,354	14.35
7/31/2025	14.24	14.47	14.13	14.35	48,595	14.35
7/30/2025	14.68	14.75	14.24	14.33	31,709	14.23
7/29/2025	14.55	14.65	14.48	14.64	21,957	14.54
7/28/2025	14.55	14.66	14.48	14.51	49,544	14.41
7/25/2025	14.72	14.72	14.25	14.42	53,610	14.32
7/24/2025	14.67	14.79	14.60	14.65	35,412	14.55
7/23/2025	14.65	14.70	14.51	14.67	30,263	14.57
7/22/2025	14.41	14.60	14.41	14.54	34,467	14.44
7/21/2025	14.30	14.41	14.16	14.40	63,456	14.30
7/18/2025	14.46	14.55	14.26	14.31	49,770	14.21
7/17/2025	14.48	14.52	14.26	14.40	71,251	14.30
7/16/2025	14.50	14.59	14.33	14.47	54,084	14.37
7/15/2025	14.86	14.89	14.46	14.46	41,330	14.36
7/14/2025	14.71	14.79	14.58	14.79	40,786	14.69
7/11/2025	14.64	14.69	14.50	14.69	34,672	14.59
7/10/2025	14.62	14.74	14.54	14.71	43,331	14.61
7/09/2025	14.70	14.75	14.53	14.58	28,408	14.48
7/08/2025	14.72	14.91	14.66	14.66	53,140	14.56
7/07/2025	14.43	14.74	14.43	14.70	57,576	14.60
7/03/2025	14.50	14.69	14.40	14.55	38,211	14.45
7/02/2025	14.51	14.62	14.39	14.46	52,364	14.36
7/01/2025	14.10	14.64	14.10	14.56	63,657	14.46
6/30/2025	14.28	14.45	14.08	14.08	103,681	13.98
6/27/2025	14.10	14.45	14.10	14.39	1,230,482	14.19
6/26/2025	14.12	14.21	14.10	14.12	51,000	13.93
6/25/2025	14.28	14.33	14.10	14.10	72,146	13.91
6/24/2025	14.40	14.50	14.26	14.27	37,752	14.08
6/23/2025	14.57	14.73	14.35	14.35	82,784	14.15
6/20/2025	14.53	14.61	14.40	14.59	87,897	14.39
6/18/2025	14.44	14.61	14.37	14.37	40,303	14.17
6/17/2025	14.34	14.59	14.34	14.49	35,839	14.29
6/16/2025	14.26	14.75	14.26	14.32	41,162	14.13
6/13/2025	14.30	14.40	14.01	14.12	60,170	13.93
6/12/2025	14.50	14.62	14.35	14.47	24,912	14.27
6/11/2025	14.53	14.82	14.47	14.47	29,644	14.27
6/10/2025	14.25	14.94	14.24	14.58	52,762	14.38
6/09/2025	14.09	14.40	14.02	14.25	51,174	14.06
6/06/2025	14.13	14.23	14.07	14.07	24,839	13.88
6/05/2025	14.08	14.24	14.07	14.08	29,215	13.89
6/04/2025	14.10	14.29	14.06	14.06	26,827	13.87
6/03/2025	14.27	14.38	14.07	14.09	71,961	13.90
6/02/2025	14.25	14.46	14.20	14.26	39,256	14.07
5/30/2025	14.34	14.53	14.23	14.35	24,278	14.15
5/29/2025	14.30	14.64	14.30	14.39	22,728	14.10
5/28/2025	14.36	14.40	14.20	14.27	40,995	13.98
5/27/2025	14.27	14.46	14.15	14.32	45,317	14.03
5/23/2025	14.19	14.50	14.06	14.16	37,151	13.87
5/22/2025	14.32	14.45	14.11	14.21	38,434	13.92
5/21/2025	14.80	15.19	14.27	14.27	55,543	13.98
5/20/2025	14.80	15.05	14.79	14.88	48,931	14.58
5/19/2025	14.61	14.86	14.58	14.85	35,656	14.55