Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Modiv Industria (MDV.A.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 24.22 24.22 24.22 24.22 115
17th Jul 2025 (Thu) 24.21 24.43 24.21 24.43 0
16th Jul 2025 (Wed) 24.21 24.21 24.21 24.21 0
15th Jul 2025 (Tue) 24.21 24.21 24.21 24.21 175
14th Jul 2025 (Mon) 24.60 24.60 24.52 24.52 0
11th Jul 2025 (Fri) 24.60 24.60 24.5964 24.5964 0
10th Jul 2025 (Thu) 24.60 24.60 24.43 24.43 0
9th Jul 2025 (Wed) 24.60 24.73 24.60 24.73 0
8th Jul 2025 (Tue) 24.60 24.60 24.60 24.58 300
7th Jul 2025 (Mon) 24.59 24.62 24.59 24.70 2,947
4th Jul 2025 (Fri) 24.39 24.39 24.39 24.455 300
3rd Jul 2025 (Thu) 24.39 24.39 24.39 24.455 300
2nd Jul 2025 (Wed) 24.57 24.57 24.55 24.55 0
1st Jul 2025 (Tue) 24.57 24.57 24.56 24.55 268
30th Jun 2025 (Mon) 24.50 24.50 24.43 24.43 0
27th Jun 2025 (Fri) 24.50 24.59 24.50 24.59 0
26th Jun 2025 (Thu) 24.50 24.66 24.50 24.66 0
25th Jun 2025 (Wed) 24.50 24.50 24.487 24.487 0
24th Jun 2025 (Tue) 24.50 24.50 24.50 24.50 156
23rd Jun 2025 (Mon) 24.50 24.50 24.50 24.505 229
20th Jun 2025 (Fri) 24.40 24.5698 24.40 24.5698 48
19th Jun 2025 (Thu) 24.40 24.50 24.40 24.50 0
18th Jun 2025 (Wed) 24.40 24.50 24.40 24.50 0
17th Jun 2025 (Tue) 24.40 24.50 24.40 24.50 46
16th Jun 2025 (Mon) 24.40 24.40 24.40 24.37 1,338
13th Jun 2025 (Fri) 24.50 24.50 24.49 24.49 2
12th Jun 2025 (Thu) 24.50 24.50 24.50 24.3837 262
11th Jun 2025 (Wed) 24.41 24.5757 24.41 24.5757 40
10th Jun 2025 (Tue) 24.41 24.41 24.3301 24.3301 7
9th Jun 2025 (Mon) 24.41 24.41 24.4023 24.4023 35
6th Jun 2025 (Fri) 24.41 24.41 24.406 24.406 0
5th Jun 2025 (Thu) 24.41 24.41 24.3393 24.3393 0
4th Jun 2025 (Wed) 24.41 24.41 24.41 24.4013 100
3rd Jun 2025 (Tue) 24.41 24.41 24.41 24.46 0
2nd Jun 2025 (Mon) 24.27 24.3301 24.27 24.3301 0
30th May 2025 (Fri) 24.27 24.33 24.27 24.33 4
29th May 2025 (Thu) 24.27 24.33 24.27 24.33 2
FTSE 100 Latest
Value8,992.12
Change19.48