Modiv Industrial, Inc. (MDV) Stock Price History
Historical prices from 2022 to 2026
- 1M
- -4.6%
- 3M
- +23.9%
- YTD
- +22.4%
- 1Y
- +24.9%
- 3Y
- +11.4%
- 5Y
- -22.4%
Loading 10-year price history...
MDV Historical Performance
MDV Annual Returns
Year-by-year price performance · 2022–2026
- 2022 annual price return
- -82.4%
- 2023 annual price return
- +23.9%
- 2024 annual price return
- +8.4%
- 2025 annual price return
- -4.2%
- 2026 annual price return
- +7.6%
MDV Stock Price Trajectory (2022–2026)
As of June 28, 2026, Modiv Industrial, Inc. (MDV) trades at $17.64, representing a +24.9% return over the past year. The stock has delivered a -63.8% total return over five years (-22.4% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $83.05 on February 11, 2022. From this peak, MDV has corrected -78.8%, currently trading 14% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers IIPR (+8.6% 1Y), STAG (+9.2% 1Y), and PLYM (+34.2% 1Y), MDV has underperformed the peer group average. Compare MDV vs IIPR →
MDV Historical Price Data · from 2022
Rows 1–50 of 1,097| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-26 | 17.72 | 17.99 | 17.22 | 17.64 | 166K | +0.11% |
| 2026-06-25 | 17.83 | 18.07 | 17.57 | 17.62 | 52K | -1.40% |
| 2026-06-24 | 17.99 | 18.07 | 17.84 | 17.87 | 43K | -0.72% |
| 2026-06-23 | 17.65 | 18.00 | 17.65 | 18.00 | 32K | +1.75% |
| 2026-06-22 | 18.02 | 18.02 | 17.69 | 17.69 | 47K | -1.50% |
| 2026-06-18 | 17.87 | 17.96 | 17.82 | 17.96 | 39K | +1.13% |
| 2026-06-17 | 18.24 | 18.24 | 17.61 | 17.76 | 66K | -2.36% |
| 2026-06-16 | 18.30 | 18.38 | 17.97 | 18.19 | 144K | +0.11% |
| 2026-06-15 | 18.40 | 18.45 | 18.14 | 18.17 | 70K | -0.98% |
| 2026-06-12 | 18.38 | 18.41 | 18.20 | 18.35 | 30K | 0.00% |
| 2026-06-11 | 18.64 | 18.64 | 18.33 | 18.35 | 26K | -0.43% |
| 2026-06-10 | 18.72 | 18.83 | 18.43 | 18.43 | 33K | -1.29% |
| 2026-06-09 | 18.47 | 18.79 | 18.47 | 18.67 | 50K | +1.52% |
| 2026-06-08 | 18.59 | 18.65 | 18.12 | 18.39 | 56K | +0.77% |
| 2026-06-05 | 17.85 | 18.53 | 17.85 | 18.25 | 35K | -0.05% |
| 2026-06-04 | 18.08 | 18.30 | 18.08 | 18.26 | 52K | +1.22% |
| 2026-06-03 | 18.15 | 18.25 | 17.92 | 18.04 | 72K | -1.15% |
| 2026-06-02 | 18.11 | 18.40 | 17.60 | 18.25 | 55K | +1.96% |
| 2026-06-01 | 17.92 | 18.06 | 17.86 | 17.90 | 68K | -1.43% |
| 2026-05-29 | 18.41 | 18.46 | 18.15 | 18.16 | 73K | -2.21% |
| 2026-05-28 | 18.47 | 18.63 | 18.41 | 18.57 | 44K | +0.49% |
| 2026-05-27 | 18.49 | 18.67 | 18.45 | 18.48 | 61K | -0.11% |
| 2026-05-26 | 18.27 | 18.60 | 18.22 | 18.50 | 126K | +1.43% |
| 2026-05-22 | 18.25 | 18.32 | 18.19 | 18.24 | 4K | -0.16% |
| 2026-05-21 | 18.17 | 18.40 | 18.05 | 18.27 | 55K | -0.54% |
| 2026-05-20 | 18.05 | 18.46 | 18.05 | 18.37 | 89K | +1.27% |
| 2026-05-19 | 18.08 | 18.23 | 18.07 | 18.14 | 32K | -0.27% |
| 2026-05-18 | 17.97 | 18.31 | 17.97 | 18.19 | 55K | +1.28% |
| 2026-05-15 | 17.79 | 18.17 | 17.79 | 17.96 | 82K | +0.39% |
| 2026-05-14 | 17.62 | 17.97 | 17.62 | 17.89 | 60K | +0.68% |
| 2026-05-13 | 17.60 | 17.89 | 17.60 | 17.77 | 76K | +0.11% |
| 2026-05-12 | 17.72 | 17.91 | 17.70 | 17.75 | 107K | -0.11% |
| 2026-05-11 | 17.99 | 18.05 | 17.68 | 17.77 | 71K | -1.11% |
| 2026-05-08 | 17.93 | 18.00 | 17.30 | 17.97 | 135K | +1.10% |
| 2026-05-07 | 17.59 | 17.93 | 17.50 | 17.77 | 162K | +1.46% |
| 2026-05-06 | 17.98 | 17.98 | 17.40 | 17.52 | 240K | -1.46% |
| 2026-05-05 | 17.90 | 17.97 | 17.71 | 17.78 | 27K | -0.78% |
| 2026-05-04 | 17.44 | 18.05 | 17.44 | 17.92 | 645K | +11.37% |
| 2026-05-01 | 16.00 | 16.13 | 15.87 | 16.09 | 44K | +0.75% |
| 2026-04-30 | 15.90 | 16.17 | 15.90 | 15.97 | 58K | -0.25% |
| 2026-04-29 | 16.36 | 16.36 | 15.97 | 16.01 | 75K | -1.60% |
| 2026-04-28 | 16.22 | 16.43 | 16.10 | 16.27 | 44K | +0.81% |
| 2026-04-27 | 15.98 | 16.43 | 15.98 | 16.14 | 44K | +0.06% |
| 2026-04-24 | 15.94 | 16.14 | 15.85 | 16.13 | 19K | +0.94% |
| 2026-04-23 | 15.98 | 16.05 | 15.85 | 15.98 | 21K | +0.50% |
| 2026-04-22 | 15.79 | 15.94 | 15.56 | 15.90 | 34K | +0.38% |
| 2026-04-21 | 15.88 | 15.92 | 15.79 | 15.84 | 42K | -0.25% |
| 2026-04-20 | 15.99 | 16.00 | 15.76 | 15.88 | 28K | -0.63% |
| 2026-04-17 | 15.52 | 15.99 | 15.51 | 15.98 | 52K | +3.30% |
| 2026-04-16 | 15.49 | 15.60 | 15.37 | 15.47 | 41K | -0.26% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
MDV — Frequently Asked Questions
Quick answers to the most common questions about buying MDV stock.
How has MDV stock performed recently?
MDV returned +24.9% over the past year, beating its 5-year annualized CAGR of -22.4%. The stock trades above its 200-day moving average, confirming the uptrend.
What is MDV's all-time high price?
Modiv Industrial, Inc. reached $83.05 on 2022-02-11. The 52-week high is $18.83. Current 1-year return of +24.9% places the stock closer to historical peaks.
Where can I download MDV historical price data?
This page provides MDV daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2022-2026, downloadable in CSV format.