Modiv Inc Preferred Series A (MDV_pa)

MDV_pa
🏛️ 미국 →
25.53
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 24.01 24.01 23.91 24.00 0.0M
2024-12-30 24.51 24.71 24.51 24.51 0.0M
2024-12-27 24.82 24.88 24.51 24.51 0.0M
2024-12-26 24.88 24.89 24.65 24.85 0.0M
2024-12-24 24.81 24.81 24.79 24.79 0.0M
2024-12-23 25.05 25.15 24.80 24.93 0.0M
2024-12-20 24.25 24.66 24.22 24.58 0.0M
2024-12-19 24.74 24.74 24.50 24.52 0.0M
2024-12-17 24.84 24.84 24.45 24.45 0.0M
2024-12-16 24.97 24.97 24.50 24.50 0.0M
2024-12-13 24.39 24.50 24.39 24.50 0.0M
2024-12-12 24.97 24.97 24.37 24.37 0.0M
2024-12-11 24.81 24.97 24.29 24.52 0.0M
2024-12-10 24.20 24.99 24.20 24.99 0.0M
2024-12-09 24.10 24.38 24.10 24.38 0.0M
2024-12-06 24.40 24.40 24.09 24.15 0.0M
2024-12-04 24.41 24.42 24.41 24.41 0.0M
2024-12-03 24.42 24.42 24.31 24.36 0.0M
2024-12-02 24.26 24.50 24.24 24.50 0.0M
2024-11-29 24.24 24.24 24.24 24.24 0.0M
2024-11-27 24.72 24.72 24.24 24.24 0.0M
2024-11-26 24.21 24.63 24.19 24.45 0.0M
2024-11-25 24.74 24.74 24.74 24.74 0.0M
2024-11-22 24.88 24.89 24.70 24.70 0.0M
2024-11-21 24.68 24.99 24.68 24.70 0.0M
2024-11-20 24.96 24.96 24.96 24.96 0.0M
2024-11-18 24.66 24.70 24.14 24.69 0.0M
2024-11-15 24.82 24.94 24.66 24.73 0.0M
2024-11-14 24.40 24.75 24.40 24.60 0.0M
2024-11-13 24.72 24.97 24.72 24.81 0.0M
2024-11-12 24.80 24.80 24.80 24.80 0.0M
2024-11-11 24.56 24.99 24.56 24.77 0.0M
2024-11-08 24.61 24.62 24.61 24.62 0.0M
2024-11-07 24.88 24.88 24.66 24.66 0.0M
2024-11-06 24.89 24.89 24.89 24.89 0.0M
2024-11-05 24.82 24.85 24.76 24.76 0.0M
2024-11-04 24.89 24.91 24.89 24.91 0.0M
2024-11-01 24.87 24.89 24.76 24.76 0.0M
2024-10-31 24.84 24.84 24.76 24.76 0.0M
2024-10-30 24.82 24.82 24.77 24.77 0.0M
2024-10-29 24.75 24.90 24.75 24.90 0.0M
2024-10-28 24.75 24.75 24.75 24.75 0.0M
2024-10-25 24.97 25.00 24.75 24.75 0.0M
2024-10-24 24.85 24.85 24.75 24.75 0.0M
2024-10-23 24.75 24.99 24.75 24.95 0.0M
2024-10-22 24.88 24.99 24.88 24.99 0.0M
2024-10-21 24.85 24.85 24.80 24.83 0.0M
2024-10-18 24.83 24.85 24.82 24.82 0.0M
2024-10-17 24.81 24.86 24.76 24.86 0.0M
2024-10-16 24.88 24.88 24.73 24.81 0.0M
2024-10-15 24.99 24.99 24.74 24.93 0.0M
2024-10-14 24.95 24.98 24.77 24.98 0.0M
2024-10-11 24.80 24.80 24.73 24.73 0.0M
2024-10-10 24.75 24.80 24.73 24.77 0.0M
2024-10-09 24.73 24.73 24.54 24.73 0.0M
2024-10-08 24.51 24.73 24.51 24.72 0.0M
2024-10-07 24.57 24.70 24.50 24.66 0.0M
2024-10-04 24.73 24.73 24.60 24.67 0.0M
2024-10-03 24.66 24.72 24.66 24.72 0.0M
2024-10-02 24.80 24.80 24.62 24.66 0.0M
2024-10-01 24.73 24.73 24.50 24.71 0.0M
2024-09-30 24.48 24.50 24.36 24.50 0.0M
2024-09-27 24.89 24.89 24.70 24.73 0.0M
2024-09-26 24.75 24.75 24.71 24.71 0.0M
2024-09-25 24.74 24.78 24.74 24.75 0.0M
2024-09-24 24.78 24.78 24.70 24.77 0.0M
2024-09-23 24.78 24.78 24.75 24.77 0.0M
2024-09-20 24.89 24.89 24.51 24.78 0.0M
2024-09-19 24.47 24.69 24.46 24.69 0.0M
2024-09-18 24.29 24.30 24.22 24.30 0.0M
2024-09-17 24.29 24.30 24.27 24.30 0.0M
2024-09-16 24.30 24.30 24.25 24.25 0.0M
2024-09-13 24.28 24.30 24.28 24.28 0.0M
2024-09-12 24.30 24.30 24.22 24.27 0.0M
2024-09-11 24.30 24.30 24.28 24.30 0.0M
2024-09-10 24.28 24.30 24.28 24.30 0.0M
2024-09-09 24.25 24.28 24.16 24.28 0.0M
2024-09-06 24.27 24.28 24.24 24.25 0.0M
2024-09-05 24.46 24.46 24.18 24.19 0.0M
2024-09-04 24.42 24.42 24.17 24.20 0.0M
2024-09-03 24.37 24.45 24.10 24.18 0.0M
2024-08-30 23.76 24.07 23.76 24.07 0.0M
2024-08-29 23.80 23.80 23.77 23.79 0.0M
2024-08-28 23.71 23.73 23.66 23.70 0.0M
2024-08-27 23.71 24.29 23.71 23.71 0.0M
2024-08-26 23.87 23.87 23.75 23.80 0.0M
2024-08-23 23.80 23.80 23.79 23.80 0.0M
2024-08-22 23.90 23.90 23.80 23.80 0.0M
2024-08-21 23.84 24.30 23.67 23.68 0.0M
2024-08-20 23.75 24.14 23.75 23.83 0.0M
2024-08-19 24.00 24.10 23.76 23.91 0.0M
2024-08-16 24.99 24.99 24.05 24.50 0.0M
2024-08-15 23.80 23.80 23.76 23.80 0.0M
2024-08-14 23.80 23.80 23.79 23.80 0.0M
2024-08-13 23.70 23.80 23.70 23.72 0.0M
2024-08-12 23.70 23.70 23.70 23.70 0.0M
2024-08-09 23.70 23.70 23.62 23.62 0.0M
2024-08-08 23.65 23.66 23.52 23.66 0.0M
2024-08-07 23.58 23.66 23.57 23.66 0.0M
2024-08-05 23.66 23.99 23.57 23.66 0.0M
2024-08-02 23.75 24.00 23.66 23.66 0.0M
2024-08-01 24.32 24.32 23.99 24.00 0.0M
2024-07-31 24.34 24.35 24.34 24.35 0.0M
2024-07-30 24.20 24.21 23.58 24.21 0.0M
2024-07-29 23.99 23.99 23.76 23.94 0.0M
2024-07-26 23.80 23.80 23.58 23.80 0.0M
2024-07-24 23.60 23.98 23.47 23.80 0.0M
2024-07-22 23.80 23.80 23.80 23.80 0.0M
2024-07-19 23.80 23.80 23.76 23.80 0.0M
2024-07-18 23.77 23.77 23.77 23.77 0.0M
2024-07-17 23.92 23.96 23.68 23.90 0.0M
2024-07-16 23.83 23.83 23.83 23.83 0.0M
2024-07-15 23.79 23.93 23.79 23.79 0.0M
2024-07-12 23.64 23.64 23.42 23.42 0.0M
2024-07-11 23.53 23.63 23.33 23.33 0.0M
2024-07-10 23.52 23.55 23.40 23.55 0.0M
2024-07-09 23.51 23.51 23.46 23.46 0.0M
2024-07-08 23.54 23.60 23.38 23.40 0.0M
2024-07-02 23.67 23.68 23.67 23.68 0.0M
2024-07-01 23.73 23.80 23.73 23.74 0.0M
2024-06-28 23.95 23.95 23.75 23.81 0.0M
2024-06-27 24.39 24.39 24.23 24.24 0.0M
2024-06-26 24.23 24.23 24.23 24.23 0.0M
2024-06-25 24.38 24.38 24.38 24.38 0.0M
2024-06-24 24.50 24.50 24.30 24.30 0.0M
2024-06-21 24.25 24.25 24.06 24.24 0.0M
2024-06-20 24.16 24.16 24.16 24.16 0.0M
2024-06-18 24.33 24.36 24.33 24.35 0.0M
2024-06-17 24.35 24.36 24.00 24.36 0.0M
2024-06-14 24.22 24.22 24.01 24.02 0.0M
2024-06-13 24.33 24.35 24.33 24.35 0.0M
2024-06-12 24.40 24.40 24.04 24.38 0.0M
2024-06-11 24.40 24.55 24.40 24.55 0.0M
2024-06-10 24.55 24.55 24.49 24.49 0.0M
2024-06-07 24.26 24.55 24.26 24.55 0.0M
2024-06-06 24.48 24.48 24.38 24.38 0.0M
2024-06-05 24.60 24.61 24.45 24.45 0.0M
2024-06-04 24.52 24.55 24.52 24.53 0.0M
2024-06-03 24.35 24.59 24.29 24.29 0.0M
2024-05-31 24.30 24.40 24.28 24.37 0.0M
2024-05-30 24.37 24.37 24.35 24.35 0.0M
2024-05-29 24.14 24.30 24.14 24.27 0.0M
2024-05-28 24.55 24.55 24.27 24.33 0.0M
2024-05-24 24.20 24.30 24.20 24.25 0.0M
2024-05-23 24.39 24.50 24.01 24.04 0.0M
2024-05-22 24.28 24.32 24.28 24.32 0.0M
2024-05-21 24.34 24.43 24.33 24.38 0.0M
2024-05-20 24.28 24.34 24.28 24.31 0.0M
2024-05-17 24.50 24.50 24.30 24.31 0.0M
2024-05-16 24.31 24.31 24.28 24.29 0.0M
2024-05-15 24.44 24.49 24.31 24.31 0.0M
2024-05-14 24.00 24.29 24.00 24.18 0.0M
2024-05-13 23.99 24.00 23.99 24.00 0.0M
2024-05-10 23.95 23.95 23.51 23.63 0.0M
2024-05-09 23.95 23.97 23.95 23.97 0.0M
2024-05-07 23.89 23.89 23.88 23.88 0.0M
2024-05-06 23.72 23.85 23.72 23.85 0.0M
2024-05-03 23.96 23.96 23.96 23.96 0.0M
2024-05-02 23.70 23.80 23.70 23.80 0.0M
2024-04-30 23.60 23.60 23.60 23.60 0.0M
2024-04-29 23.41 23.69 23.38 23.52 0.0M
2024-04-26 23.66 23.66 23.28 23.42 0.0M
2024-04-25 23.49 23.49 23.38 23.40 0.0M
2024-04-24 23.42 23.47 23.37 23.47 0.0M
2024-04-23 23.62 23.62 23.27 23.52 0.0M
2024-04-22 23.26 23.26 23.26 23.26 0.0M
2024-04-18 23.50 23.50 23.26 23.26 0.0M
2024-04-17 23.50 23.50 23.50 23.50 0.0M
2024-04-16 23.46 23.49 23.46 23.49 0.0M
2024-04-15 23.69 23.95 23.41 23.41 0.0M
2024-04-12 23.67 23.67 23.65 23.65 0.0M
2024-04-11 23.83 23.83 23.65 23.77 0.0M
2024-04-10 23.81 23.81 23.65 23.71 0.0M
2024-04-08 24.00 24.00 23.72 23.72 0.0M
2024-04-05 23.81 23.81 23.81 23.81 0.0M
2024-04-04 23.80 23.87 23.76 23.87 0.0M
2024-04-03 23.76 23.76 23.76 23.76 0.0M
2024-04-02 23.80 23.98 23.80 23.92 0.0M
2024-04-01 23.88 24.00 23.88 24.00 0.0M
2024-03-28 23.95 24.00 23.80 23.81 0.0M
2024-03-27 23.87 24.02 23.78 23.78 0.0M
2024-03-26 24.00 24.15 23.90 24.00 0.0M
2024-03-25 23.89 24.13 23.89 24.00 0.0M
2024-03-22 24.00 24.29 23.90 24.00 0.0M
2024-03-21 24.26 24.29 24.00 24.00 0.0M
2024-03-20 24.13 24.16 24.13 24.16 0.0M
2024-03-19 24.13 24.13 24.01 24.01 0.0M
2024-03-18 24.15 24.15 24.01 24.03 0.0M
2024-03-15 24.15 24.15 24.15 24.15 0.0M
2024-03-13 24.19 24.28 24.03 24.15 0.0M
2024-03-12 23.78 23.97 23.78 23.95 0.0M
2024-03-11 23.95 23.95 23.71 23.94 0.0M
2024-03-08 23.95 23.95 23.95 23.95 0.0M
2024-03-07 23.95 24.15 23.92 24.12 0.0M
2024-03-06 23.89 23.89 23.85 23.85 0.0M
2024-03-05 23.69 23.75 23.62 23.75 0.0M
2024-03-01 23.60 23.70 23.60 23.70 0.0M
2024-02-29 23.68 23.72 23.68 23.72 0.0M
2024-02-28 23.50 23.70 23.50 23.70 0.0M
2024-02-27 23.48 23.50 23.45 23.50 0.0M
2024-02-26 23.49 23.70 23.46 23.49 0.0M
2024-02-23 23.45 23.70 23.45 23.55 0.0M
2024-02-22 23.47 23.50 23.45 23.50 0.0M
2024-02-21 23.50 23.50 23.35 23.35 0.0M
2024-02-20 23.48 23.48 23.48 23.48 0.0M
2024-02-16 23.48 23.48 23.47 23.47 0.0M
2024-02-15 23.50 23.50 23.35 23.35 0.0M
2024-02-14 23.51 23.51 23.38 23.49 0.0M
2024-02-13 23.50 23.58 23.50 23.55 0.0M
2024-02-12 23.84 23.90 23.51 23.51 0.0M
2024-02-09 23.84 23.96 23.84 23.96 0.0M
2024-02-07 23.73 23.76 23.73 23.74 0.0M
2024-02-06 23.81 23.81 23.73 23.74 0.0M
2024-02-05 24.10 24.10 23.82 24.00 0.0M
2024-02-02 24.22 24.22 24.22 24.22 0.0M
2024-02-01 24.07 24.30 24.03 24.30 0.0M
2024-01-30 24.02 24.41 24.00 24.35 0.0M
2024-01-29 24.02 24.02 24.02 24.02 0.0M
2024-01-26 24.10 24.13 24.00 24.02 0.0M
2024-01-25 24.07 24.17 24.07 24.17 0.0M
2024-01-24 23.98 24.50 23.87 23.97 0.0M
2024-01-23 23.98 23.98 23.98 23.98 0.0M
2024-01-22 23.84 24.70 23.84 23.95 0.0M
2024-01-19 24.09 24.09 23.93 23.97 0.0M
2024-01-18 24.68 24.68 24.00 24.00 0.0M
2024-01-17 24.80 24.80 24.54 24.54 0.0M
2024-01-16 24.55 24.55 24.37 24.37 0.0M
2024-01-12 24.92 24.92 24.35 24.35 0.0M
2024-01-11 24.95 24.95 24.41 24.60 0.0M
2024-01-10 24.20 24.87 24.20 24.87 0.0M
2024-01-09 24.15 24.20 24.09 24.09 0.0M
2024-01-08 23.90 24.09 23.90 24.09 0.0M
2024-01-05 24.15 24.15 23.90 24.03 0.0M
2024-01-04 24.25 24.25 24.00 24.00 0.0M
2024-01-03 24.29 24.30 23.75 24.25 0.0M
2024-01-02 23.50 23.63 23.40 23.63 0.0M