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

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

Date Range:

2025-09-10 - 2025-12-10

Date	Open	High	Low	Close	Volume	Adjusted Close
12/09/2025	14.51	14.65	14.35	14.48	40,049	14.48
12/08/2025	14.55	14.59	14.35	14.40	33,754	14.40
12/05/2025	14.70	14.74	14.51	14.56	30,550	14.56
12/04/2025	14.70	14.83	14.60	14.61	28,912	14.61
12/03/2025	14.51	14.69	14.51	14.67	27,849	14.67
12/02/2025	14.61	14.80	14.50	14.51	27,478	14.51
12/01/2025	14.83	14.90	14.56	14.57	38,826	14.57
11/28/2025	14.70	14.90	14.70	14.90	14,762	14.90
11/26/2025	14.72	14.95	14.65	14.79	55,856	14.69
11/25/2025	14.56	14.91	14.47	14.80	23,524	14.70
11/24/2025	14.65	14.70	14.40	14.46	32,175	14.36
11/21/2025	14.00	14.70	14.00	14.67	40,004	14.57
11/20/2025	14.41	14.47	14.01	14.02	39,443	13.93
11/19/2025	14.65	14.70	14.31	14.31	29,319	14.22
11/18/2025	14.70	14.70	14.41	14.70	34,796	14.60
11/17/2025	14.75	14.85	14.56	14.67	21,236	14.57
11/14/2025	14.57	14.73	14.26	14.69	38,640	14.59
11/13/2025	14.63	14.75	14.47	14.60	17,620	14.50
11/12/2025	14.75	14.92	14.49	14.62	24,228	14.52
11/11/2025	14.50	14.67	14.47	14.66	18,719	14.56
11/10/2025	14.50	14.62	14.30	14.44	36,371	14.34
11/07/2025	14.39	14.62	14.30	14.45	19,058	14.35
11/06/2025	14.44	14.58	14.35	14.36	20,550	14.26
11/05/2025	14.35	14.64	14.35	14.52	20,987	14.42
11/04/2025	14.47	14.51	14.31	14.40	25,330	14.30
11/03/2025	14.41	14.54	14.30	14.47	33,027	14.37
10/31/2025	14.43	14.54	14.36	14.42	19,198	14.32
10/30/2025	14.50	14.72	14.30	14.55	34,208	14.36
10/29/2025	14.51	14.75	14.42	14.54	56,557	14.35
10/28/2025	14.63	14.73	14.51	14.64	28,020	14.45
10/27/2025	14.80	14.92	14.53	14.64	42,583	14.45
10/24/2025	14.74	14.84	14.65	14.73	33,658	14.53
10/23/2025	14.71	14.74	14.52	14.70	20,591	14.50
10/22/2025	14.46	14.73	14.40	14.73	26,664	14.53
10/21/2025	14.39	14.70	14.38	14.42	27,590	14.23
10/20/2025	14.32	14.51	14.30	14.49	40,598	14.30
10/17/2025	14.39	14.55	14.27	14.29	29,074	14.10
10/16/2025	14.45	14.73	14.38	14.38	14,732	14.19
10/15/2025	14.47	14.74	14.39	14.52	36,845	14.33
10/14/2025	14.25	14.50	14.20	14.46	20,067	14.27
10/13/2025	14.18	14.40	14.05	14.39	39,244	14.20
10/10/2025	14.28	14.38	14.14	14.19	51,336	14.00
10/09/2025	14.38	14.44	14.21	14.37	41,601	14.18
10/08/2025	14.43	14.49	14.22	14.40	40,353	14.21
10/07/2025	14.52	14.63	14.38	14.45	61,271	14.26
10/06/2025	14.88	14.88	14.50	14.56	25,558	14.37
10/03/2025	14.61	14.91	14.61	14.84	22,729	14.64
10/02/2025	14.73	14.75	14.48	14.57	46,970	14.38
10/01/2025	14.64	14.71	14.41	14.64	26,950	14.45
9/30/2025	14.68	14.71	14.55	14.64	27,106	14.45
9/29/2025	14.82	14.87	14.62	14.73	49,765	14.44
9/26/2025	14.84	14.89	14.60	14.84	30,654	14.54
9/25/2025	14.70	14.97	14.70	14.73	30,504	14.44
9/24/2025	14.80	14.89	14.70	14.75	23,800	14.46
9/23/2025	14.87	14.95	14.70	14.84	26,485	14.54
9/22/2025	14.75	15.20	14.70	14.81	34,220	14.52
9/19/2025	15.13	15.16	14.64	14.78	100,760	14.49
9/18/2025	14.60	15.16	14.60	15.09	23,113	14.79
9/17/2025	14.62	14.96	14.55	14.68	51,973	14.39
9/16/2025	14.60	14.68	14.42	14.62	47,506	14.33
9/15/2025	14.86	14.98	14.60	14.62	40,009	14.33
9/12/2025	14.99	14.99	14.83	14.86	11,909	14.56
9/11/2025	14.66	14.99	14.57	14.99	36,931	14.69
9/10/2025	14.84	14.93	14.67	14.73	22,337	14.44