Stockscreener 앱 받기
15.64
4.75%
-0.78
시간 외 거래:
15.58
-0.06
-0.38%
Modiv Industrial Inc 주식 (MDV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-05 | $16.32 | $15.34 | $0.985 | 51,644.0 | -4.75% |
| 2025-05-02 | $16.57 | $16.06 | $0.5029 | 48,336.0 | +1.48% |
| 2025-05-01 | $16.74 | $16.14 | $0.5999 | 45,659.0 | -1.22% |
| 2025-04-30 | $16.80 | $16.04 | $0.77 | 32,279.0 | -1.38% |
| 2025-04-29 | $16.79 | $16.50 | $0.285 | 39,648.0 | -1.25% |
| 2025-04-28 | $17.15 | $16.60 | $0.5481 | 64,426.0 | +1.08% |
| 2025-04-25 | $16.82 | $16.20 | $0.615 | 72,900.0 | +2.02% |
| 2025-04-24 | $16.41 | $16.01 | $0.4006 | 35,438.0 | +2.00% |
| 2025-04-23 | $16.23 | $15.83 | $0.40 | 28,113.0 | +0.25% |
| 2025-04-22 | $16.10 | $15.62 | $0.48 | 43,878.0 | +2.51% |
| 2025-04-21 | $15.63 | $15.12 | $0.5087 | 36,459.0 | +1.70% |
| 2025-04-17 | $15.61 | $15.07 | $0.54 | 32,544.0 | +0.53% |
| 2025-04-16 | $15.32 | $14.87 | $0.4514 | 25,563.0 | +2.77% |
| 2025-04-15 | $15.16 | $14.75 | $0.41 | 28,333.0 | +0.54% |
| 2025-04-14 | $15.05 | $14.31 | $0.74 | 55,852.0 | +2.86% |
| 2025-04-11 | $14.72 | $14.10 | $0.6249 | 40,314.0 | -1.10% |
| 2025-04-10 | $14.86 | $14.27 | $0.5914 | 31,121.0 | -2.75% |
| 2025-04-09 | $15.02 | $14.00 | $1.02 | 54,525.0 | +3.47% |
| 2025-04-08 | $14.78 | $14.18 | $0.60 | 60,219.0 | +0.98% |
Modiv Industrial Inc 주식 (MDV) 연도별 가격 이력
이 심층 분석에서는 Modiv Industrial Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MDV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Modiv Industrial Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Modiv Industrial Inc 주식 (MDV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05 | $16.74 | $15.34 | $1.40 | 197,283.0 | -4.52% |
| 2025-04 | $17.15 | $13.62 | $3.53 | 991,677.0 | +2.06% |
| 2025-03 | $16.36 | $14.65 | $1.71 | 907,853.0 | +5.52% |
| 2025-02 | $16.25 | $13.91 | $2.34 | 689,116.0 | +3.89% |
| 2025-01 | $15.33 | $14.24 | $1.09 | 555,229.0 | -1.61% |
Modiv Industrial Inc 주식 (MDV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.57 | $14.55 | $2.02 | 746,694.0 | -6.74% |
| 2024-11 | $17.71 | $15.70 | $2.01 | 806,840.0 | -5.32% |
| 2024-10 | $18.11 | $15.85 | $2.26 | 790,771.0 | +0.71% |
| 2024-09 | $17.22 | $15.43 | $1.79 | 725,545.0 | +0.96% |
| 2024-08 | $17.09 | $14.20 | $2.89 | 496,397.0 | +11.83% |
| 2024-07 | $15.30 | $13.80 | $1.50 | 378,874.0 | +5.23% |
| 2024-06 | $15.64 | $13.69 | $1.95 | 472,002.0 | -6.79% |
| 2024-05 | $16.11 | $14.60 | $1.51 | 532,594.0 | +1.34% |
| 2024-04 | $16.75 | $14.60 | $2.15 | 536,766.0 | -10.84% |
| 2024-03 | $17.49 | $14.08 | $3.41 | 718,407.0 | +9.60% |
| 2024-02 | $15.50 | $14.05 | $1.45 | 467,718.0 | +2.20% |
| 2024-01 | $15.47 | $13.50 | $1.97 | 473,809.0 | +0.60% |
Modiv Industrial Inc 주식 (MDV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.99 | $14.44 | $1.55 | 394,428.0 | -2.74% |
| 2023-11 | $16.15 | $14.23 | $1.92 | 367,169.0 | -0.33% |
| 2023-10 | $16.50 | $14.50 | $2.00 | 240,114.0 | -7.91% |
| 2023-09 | $19.12 | $12.30 | $6.82 | 801,895.0 | +33.52% |
| 2023-08 | $13.79 | $11.79 | $2.00 | 259,859.0 | -5.45% |
| 2023-07 | $14.97 | $12.61 | $2.36 | 227,156.0 | -11.87% |
| 2023-06 | $15.01 | $12.66 | $2.35 | 241,486.0 | +1.08% |
| 2023-05 | $15.25 | $10.70 | $4.55 | 432,648.0 | +34.91% |
| 2023-04 | $11.50 | $10.22 | $1.28 | 240,802.0 | +3.48% |
| 2023-03 | $12.41 | $10.01 | $2.40 | 246,684.0 | -12.00% |
| 2023-02 | $13.83 | $11.52 | $2.31 | 192,819.0 | -5.10% |
| 2023-01 | $14.18 | $11.00 | $3.18 | 292,260.0 | +6.08% |
1.27%
0.56%
자본화:
|
볼륨(24시간):