Modiv (MDV)
NYSE:MDV
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
15.13
15.28
15.02
15.09
15.09
+1.68%
79,129
1.58
Apr 07, 2026
14.93
15.08
14.81
14.84
14.84
-0.87%
30,519
0.61
Apr 06, 2026
14.80
15.13
14.80
14.97
14.97
+0.88%
86,387
1.76
Apr 03, 2026
14.58
14.87
14.48
14.84
14.84
0.00%
0
0.00
Apr 02, 2026
14.58
14.87
14.48
14.84
14.84
+1.30%
62,035
1.25
Apr 01, 2026
14.31
14.70
14.26
14.65
14.65
+2.30%
136,760
2.82
Mar 31, 2026
14.36
14.50
14.27
14.32
14.32
+0.43%
63,371
1.34
Mar 30, 2026
14.22
14.41
14.15
14.36
14.26
+1.70%
58,634
1.25
Mar 27, 2026
14.28
14.32
13.98
14.12
14.02
-0.84%
68,106
1.47
Mar 26, 2026
14.30
14.59
14.20
14.24
14.14
-0.42%
87,923
1.94
Mar 25, 2026
14.30
14.45
14.07
14.30
14.20
+0.42%
79,585
1.79
Mar 24, 2026
14.60
14.60
14.21
14.24
14.14
-2.54%
60,735
1.39
Mar 23, 2026
14.38
14.74
14.20
14.61
14.51
+3.11%
119,738
2.86
Mar 20, 2026
14.33
14.57
13.80
14.17
14.07
-2.41%
155,273
3.89
Mar 19, 2026
14.30
14.67
14.21
14.52
14.42
+1.68%
53,317
1.35
Mar 18, 2026
14.62
14.62
14.21
14.28
14.18
-2.40%
64,433
1.61
Mar 17, 2026
14.71
14.77
14.50
14.63
14.53
+0.07%
50,392
1.26
Mar 16, 2026
14.66
14.77
14.50
14.62
14.52
+0.55%
21,641
0.54
Mar 13, 2026
14.80
14.89
14.43
14.54
14.44
-1.29%
63,404
1.61
Mar 12, 2026
14.70
14.97
14.58
14.73
14.63
-0.87%
49,378
1.27
Mar 11, 2026
14.92
15.06
14.73
14.86
14.76
-0.87%
21,778
0.55
Mar 10, 2026
15.02
15.15
14.80
14.99
14.89
-0.40%
85,990
2.23
Mar 09, 2026
14.80
15.13
14.45
15.05
14.95
+0.80%
59,736
1.56
Mar 06, 2026
14.92
15.06
14.78
14.93
14.83
-0.26%
46,278
1.21
Mar 05, 2026
15.14
15.21
14.86
14.97
14.87
-2.16%
29,450
0.77
Mar 04, 2026
15.10
15.48
14.81
15.30
15.19
+2.28%
53,642
1.42
Mar 03, 2026
15.16
15.26
14.90
14.96
14.86
-2.29%
61,953
1.66
Mar 02, 2026
15.48
15.48
15.02
15.31
15.20
-1.29%
75,899
2.08
Feb 27, 2026
15.48
15.70
15.46
15.51
15.40
-1.09%
91,863
2.59
Feb 26, 2026
15.37
15.82
15.26
15.78
15.57
+2.06%
89,519
2.58
Feb 25, 2026
15.34
15.50
15.17
15.46
15.26
+0.79%
50,622
1.48
Feb 24, 2026
15.33
15.56
15.26
15.34
15.14
-0.90%
89,298
2.73
Feb 23, 2026
15.34
15.60
15.21
15.48
15.27
+0.52%
58,381
1.79
Feb 20, 2026
15.12
15.46
15.00
15.40
15.20
+1.99%
53,981
1.68
Feb 19, 2026
14.98
15.15
14.94
15.10
14.90
+1.27%
34,873
1.08
Feb 18, 2026
14.96
15.02
14.80
14.91
14.71
-0.73%
39,796
1.24
Feb 17, 2026
14.99
15.04
14.80
15.02
14.82
+0.60%
25,760
0.80
Feb 16, 2026
15.00
15.19
14.80
14.93
14.73
0.00%
0
0.00
Feb 13, 2026
15.00
15.19
14.80
14.93
14.73
-0.40%
59,175
1.82
Feb 12, 2026
14.85
15.01
14.72
14.99
14.79
+1.63%
26,041
0.80
Feb 11, 2026
15.04
15.04
14.72
14.75
14.55
-1.07%
17,386
0.53
Feb 10, 2026
14.95
15.12
14.87
14.91
14.71
+0.14%
38,694
1.19
Feb 09, 2026
15.28
15.28
14.88
14.89
14.69
-2.68%
22,885
0.71
Feb 06, 2026
15.05
15.34
14.93
15.30
15.10
+2.21%
56,208
1.77
Feb 05, 2026
15.23
15.23
14.97
14.97
14.77
-1.45%
32,159
1.01
Feb 04, 2026
15.31
15.31
15.07
15.19
14.99
-0.07%
33,575
1.06
Feb 03, 2026
15.25
15.35
15.04
15.20
15.00
-0.85%
26,312
0.83
Feb 02, 2026
15.25
15.51
15.07
15.33
15.13
+0.07%
67,258
2.18
Jan 30, 2026
15.20
15.39
15.00
15.32
15.12
+0.19%
44,056
1.44
Jan 29, 2026
15.03
15.42
14.94
15.39
15.09
+2.88%
41,073
1.35
Rows: