Modiv (MDV)
NYSE:MDV
Want to see MDV full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 26, 2026
18.25
18.58
18.22
18.50
18.50
+1.43%
127,182
1.63
May 22, 2026
18.25
18.32
18.19
18.24
18.24
-0.16%
62,387
0.79
May 21, 2026
18.20
18.40
18.05
18.27
18.27
-0.54%
60,405
0.77
May 20, 2026
18.05
18.48
18.05
18.37
18.37
+1.27%
89,076
1.14
May 19, 2026
18.19
18.21
18.03
18.14
18.14
-0.27%
35,270
0.45
May 18, 2026
17.97
18.31
17.97
18.19
18.19
+1.28%
55,236
0.71
May 15, 2026
17.82
18.17
17.79
17.96
17.96
+0.39%
82,306
1.07
May 14, 2026
17.62
17.97
17.62
17.89
17.89
+0.68%
59,741
0.79
May 13, 2026
17.60
17.89
17.60
17.77
17.77
+0.11%
75,798
1.00
May 12, 2026
17.72
17.94
17.58
17.75
17.75
-0.11%
111,314
1.50
May 11, 2026
17.99
18.05
17.68
17.77
17.77
-1.11%
70,851
0.96
May 08, 2026
17.30
18.00
17.30
17.97
17.97
+0.96%
135,431
1.88
May 07, 2026
17.50
17.93
17.50
17.80
17.80
+1.60%
166,972
2.40
May 06, 2026
17.98
17.98
17.40
17.52
17.52
-1.46%
245,970
3.69
May 05, 2026
17.90
17.97
17.71
17.78
17.78
-0.78%
226,819
3.57
May 04, 2026
17.62
18.05
17.58
17.92
17.92
+11.37%
645,527
11.99
May 01, 2026
16.00
16.13
15.87
16.09
16.09
+0.75%
44,097
0.82
Apr 30, 2026
15.90
16.17
15.90
15.97
15.97
+0.38%
58,254
1.09
Apr 29, 2026
16.36
16.36
15.92
16.01
15.91
-1.60%
75,031
1.41
Apr 28, 2026
16.22
16.43
16.10
16.27
16.17
+0.80%
43,839
0.82
Apr 27, 2026
15.98
16.43
15.98
16.14
16.04
+0.06%
44,573
0.84
Apr 24, 2026
15.92
16.14
15.85
16.13
16.03
+0.94%
18,826
0.35
Apr 23, 2026
15.98
16.05
15.85
15.98
15.88
+0.51%
21,508
0.40
Apr 22, 2026
15.86
15.94
15.56
15.90
15.80
+0.37%
34,538
0.65
Apr 21, 2026
15.85
15.92
15.77
15.84
15.74
-0.25%
42,330
0.80
Apr 20, 2026
15.84
16.00
15.76
15.88
15.78
-0.63%
28,279
0.53
Apr 17, 2026
15.52
15.99
15.51
15.98
15.88
+3.30%
52,437
0.99
Apr 16, 2026
15.49
15.62
15.37
15.47
15.37
-0.26%
40,857
0.78
Apr 15, 2026
15.57
15.71
15.43
15.51
15.41
-0.45%
31,053
0.59
Apr 14, 2026
15.34
15.63
15.20
15.58
15.48
+1.49%
38,754
0.74
Apr 13, 2026
15.13
15.40
14.95
15.35
15.25
+1.46%
68,547
1.33
Apr 10, 2026
15.15
15.21
15.01
15.13
15.04
+0.40%
38,497
0.75
Apr 09, 2026
15.05
15.18
14.94
15.07
14.98
-0.13%
63,696
1.25
Apr 08, 2026
15.13
15.28
15.02
15.09
15.00
+1.68%
79,333
1.59
Apr 07, 2026
14.93
15.08
14.81
14.84
14.75
-0.87%
30,519
0.61
Apr 06, 2026
14.80
15.13
14.80
14.97
14.88
+0.87%
86,387
1.76
Apr 03, 2026
14.58
14.87
14.48
14.84
14.75
0.00%
0
0.00
Apr 02, 2026
14.58
14.87
14.48
14.84
14.75
+1.30%
62,035
1.25
Apr 01, 2026
14.31
14.70
14.26
14.65
14.56
+2.30%
136,760
2.82
Mar 31, 2026
14.36
14.50
14.27
14.32
14.23
+0.42%
63,371
1.34
Mar 30, 2026
14.22
14.41
14.15
14.36
14.17
+1.69%
58,634
1.25
Mar 27, 2026
14.28
14.32
13.98
14.12
13.93
-0.84%
68,106
1.47
Mar 26, 2026
14.30
14.59
14.20
14.24
14.05
-0.42%
87,923
1.94
Mar 25, 2026
14.30
14.45
14.07
14.30
14.11
+0.42%
79,585
1.79
Mar 24, 2026
14.60
14.60
14.21
14.24
14.05
-2.53%
60,735
1.39
Mar 23, 2026
14.38
14.74
14.20
14.61
14.42
+3.10%
119,738
2.86
Mar 20, 2026
14.33
14.57
13.80
14.17
13.98
-2.41%
155,273
3.89
Mar 19, 2026
14.30
14.67
14.21
14.52
14.33
+1.68%
53,317
1.35
Mar 18, 2026
14.62
14.62
14.21
14.28
14.09
-2.40%
64,433
1.61
Mar 17, 2026
14.71
14.77
14.50
14.63
14.44
+0.07%
50,392
1.26
Rows: