Modiv Industrial, Inc. (MDV) Stock Price History
Historical prices from 2022 to 2026
Loading 10-year price history...
MDV Historical Performance
Short-Term Returns
MDV Stock Price Trajectory (2022–2026)
As of May 8, 2026, Modiv Industrial, Inc. (MDV) trades at $17.78, representing a +21.6% return over the past year. The stock has delivered a -64.1% total return over five years (-22.3% 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 -78.6%, currently trading 19% above its 200-day moving average, indicating continued institutional support.
When compared to Real Estate sector peers IIPR (+6.1% 1Y), STAG (+15.7% 1Y), and PLYM (+42.4% 1Y), MDV has underperformed the peer group average. Compare MDV vs IIPR →
MDV Historical Price Data (2025–2026)
Showing 30 of 1,063 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-15 | 15.57 | 15.71 | 15.43 | 15.51 | 31K | -0.45% |
| 2026-04-14 | 15.31 | 15.63 | 15.31 | 15.58 | 38K | +1.50% |
| 2026-04-13 | 15.13 | 15.37 | 14.95 | 15.35 | 65K | +1.45% |
| 2026-04-10 | 15.15 | 15.21 | 15.01 | 15.13 | 38K | +0.40% |
| 2026-04-09 | 15.05 | 15.18 | 14.94 | 15.07 | 64K | -0.13% |
| 2026-04-08 | 15.22 | 15.28 | 15.02 | 15.09 | 77K | +1.68% |
| 2026-04-07 | 15.06 | 15.08 | 14.81 | 14.84 | 30K | -0.87% |
| 2026-04-06 | 14.80 | 15.13 | 14.80 | 14.97 | 85K | +0.88% |
| 2026-04-02 | 14.58 | 14.85 | 14.48 | 14.84 | 62K | +1.30% |
| 2026-04-01 | 14.31 | 14.70 | 14.26 | 14.65 | 136K | +2.30% |
| 2026-03-31 | 14.36 | 14.50 | 14.27 | 14.32 | 63K | -0.28% |
| 2026-03-30 | 14.22 | 14.41 | 14.15 | 14.36 | 57K | +1.70% |
| 2026-03-27 | 14.28 | 14.31 | 13.97 | 14.12 | 68K | -0.84% |
| 2026-03-26 | 14.30 | 14.59 | 14.21 | 14.24 | 88K | -0.42% |
See MDV's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MDV Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MDV vs WELL
Side-by-side business, growth, and profitability comparison vs Welltower Inc..
Start ComparisonMDV — Frequently Asked Questions
Quick answers to the most common questions about buying MDV stock.
How has MDV stock performed recently?
MDV returned +21.6% over the past year, beating its 5-year annualized CAGR of -22.3%. 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 $18.05. Current 1-year return of +21.6% 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.