USD
Datos históricos de Modiv Inc.
Modiv Inc. · MDV
$18.05
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:05:53 UTC
- Variación en el periodo
- +27.2%
- Máximo
- US$18.96
- 17 de julio de 2026
- Mínimo
- US$13.80
- 20 de marzo de 2026
- Volumen medio diario
- 0.06 M
Del 10 de octubre de 2025 al 11 de agosto de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 11 ago 2026 | 17.89 | 18.36 | 17.81 | 18.05 | −0.88% | 355,158.058 |
| 10 ago 2026 | 17.83 | 18.38 | 17.83 | 18.21 | +0.44% | 85,151.875 |
| 7 ago 2026 | 17.84 | 18.21 | 17.83 | 18.13 | +0.95% | 32,626.829 |
| 6 ago 2026 | 17.38 | 18.04 | 17.38 | 17.96 | +4.72% | 66,446.145 |
| 5 ago 2026 | 16.86 | 17.15 | 16.73 | 17.15 | +1.18% | 42,495.993 |
| 4 ago 2026 | 17.12 | 17.12 | 16.91 | 16.95 | −0.94% | 67,168.199 |
| 3 ago 2026 | 17.33 | 17.47 | 17.05 | 17.11 | −1.21% | 37,235.257 |
| 31 jul 2026 | 17.55 | 17.67 | 17.20 | 17.32 | −1.14% | 54,431.946 |
| 30 jul 2026 | 17.71 | 17.71 | 17.35 | 17.52 | −1.07% | 46,505.736 |
| 29 jul 2026 | 17.51 | 17.72 | 17.51 | 17.71 | +0.74% | 42,934.606 |
| 28 jul 2026 | 17.77 | 17.89 | 17.58 | 17.58 | −0.51% | 37,773.369 |
| 27 jul 2026 | 17.99 | 17.99 | 17.61 | 17.67 | +0.06% | 27,659.146 |
| 24 jul 2026 | 17.68 | 17.92 | 17.62 | 17.66 | −0.39% | 40,298.202 |
| 23 jul 2026 | 18.15 | 18.23 | 17.51 | 17.73 | −2.74% | 115,103.783 |
| 22 jul 2026 | 18.28 | 18.28 | 18.12 | 18.23 | −0.22% | 39,794.002 |
| 21 jul 2026 | 18.00 | 18.27 | 18.00 | 18.27 | +0.38% | 45,471.989 |
| 20 jul 2026 | 18.37 | 18.45 | 18.08 | 18.20 | −1.41% | 40,299.892 |
| 17 jul 2026 | 18.75 | 18.96 | 18.15 | 18.46 | −2.07% | 86,338.015 |
| 16 jul 2026 | 17.54 | 18.85 | 17.54 | 18.85 | +6.74% | 106,639.729 |
| 15 jul 2026 | 17.45 | 17.81 | 17.45 | 17.66 | +0.63% | 32,156.534 |
| 14 jul 2026 | 17.67 | 17.67 | 17.45 | 17.55 | +0.11% | 20,800.893 |
| 13 jul 2026 | 17.58 | 17.92 | 17.53 | 17.53 | −0.68% | 73,184.662 |
| 10 jul 2026 | 17.56 | 17.68 | 17.50 | 17.65 | +0.68% | 33,533.97 |
| 9 jul 2026 | 17.49 | 17.64 | 17.41 | 17.53 | +0.81% | 52,935.657 |
| 8 jul 2026 | 17.39 | 17.55 | 17.35 | 17.39 | −0.46% | 28,806.066 |
| 7 jul 2026 | 17.62 | 17.81 | 17.44 | 17.47 | −1.13% | 25,638.225 |
| 6 jul 2026 | 17.80 | 17.95 | 17.63 | 17.67 | −1.23% | 79,478.302 |
| 2 jul 2026 | 17.48 | 17.97 | 17.48 | 17.89 | +2.82% | 173,180.541 |
| 1 jul 2026 | 17.29 | 17.58 | 17.27 | 17.40 | 0.00% | 69,483.079 |
| 30 jun 2026 | 17.21 | 17.61 | 17.19 | 17.40 | −0.23% | 81,258.244 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.