Other US listings · MDV · stock
Modiv Industrial, INC. (MDV) stock price history
Every Other US listings trading session of Modiv Industrial, INC. from Feb 11, 2022 to Aug 11, 2026: 1,127 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MDV adjusted close, 2022 to 2026
- $44.41
- All time high, 2022
- $18.95
- 52 week high, $13.27 low
- 1,127
- Daily sessions since 2022
Last updated Aug 11, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
MDV key facts
- Modiv Industrial, INC. (MDV) closed at $18.05 on Aug 11, 2026 on Other US listings.
- MDV's all time high close is $44.41, set on Feb 11, 2022; its all time low close is $6.61 on Oct 20, 2022.
- MDV's 52 week range is $13.27 to $18.95.
- MDV returned +28.9% over the year to Aug 11, 2026.
- Since Feb 11, 2022 MDV returned -59%, -18.1% a year compounded.
- MDV's deepest drawdown was -85.1% from Feb 11, 2022 to Oct 20, 2022.
- DataCedar holds 1,127 daily sessions of MDV history from Feb 11, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
MDV price chart, 2022 to 2026
MDV returns
Price return from the last close on or before the window start to Aug 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +2.3% |
| 3 months | +2.7% |
| 6 months | +24.8% |
| Year to date | +29.8% |
| 1 year | +28.9% |
| 3 years | +98.4% |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 11, 2022 | -59.4% |
| Compound annual growth, 4.5 years | -18.1% |
MDV records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $44.41 on Feb 11, 2022
- All time low close
- $6.61 on Oct 20, 2022
- 52 week high
- $18.95 on Jul 17, 2026
- 52 week low
- $13.27 on Oct 13, 2025
- Deepest drawdown
- -85.1% from Feb 11, 2022 to Oct 20, 2022, not yet recovered
- Best single session
- +21.5% on Dec 1, 2022
- Worst single session
- -50.8% on Feb 15, 2022
- Volatility, 1 year annualised
- 24.2%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2023, +35%
- Worst calendar year
- 2025, +5%
MDV price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Feb 11, 2022; 2026 runs to Aug 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $13.93 | $18.95 | $13.47 | $18.05 | +30.2% | 9.8M | 152 |
| 2025 | $13.17 | $15.56 | $12.36 | $13.86 | +4.7% | 11.1M | 250 |
| 2024 | $11.25 | $15.83 | $10.97 | $13.24 | +16.5% | 7.3M | 252 |
| 2023 | $8.41 | $14.24 | $7.12 | $11.37 | +35.1% | 4.3M | 250 |
| 2022 | $16.33 | $58.77 | $6.58 | $8.41 | n/a | 5.9M | 223 |
MDV monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| August 2026 | $18.05 | +4.8% |
| July 2026 | $17.22 | -1.0% |
| June 2026 | $17.40 | -3.6% |
| May 2026 | $18.06 | +14.3% |
| April 2026 | $15.79 | +12.2% |
| March 2026 | $14.07 | -7.0% |
| February 2026 | $15.14 | +1.9% |
| January 2026 | $14.86 | +7.2% |
| December 2025 | $13.86 | -2.8% |
| November 2025 | $14.26 | +4.0% |
| October 2025 | $13.71 | -0.8% |
| September 2025 | $13.82 | -2.8% |
About the MDV data
Daily bars. 1,127 sessions from Feb 11, 2022 to Aug 11, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Aug 11, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 11, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MDV/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
MDV share price history
