ストックスクリーナーアプリを入手
17.94
1.76%
0.31
Modivcare Inc (MODV) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11-27 | $18.35 | $17.78 | $0.57 | 133,799.0 | +1.76% |
| 2024-11-26 | $18.00 | $17.21 | $0.7866 | 137,437.0 | -0.73% |
| 2024-11-25 | $18.25 | $17.67 | $0.58 | 187,691.0 | -0.17% |
| 2024-11-22 | $18.07 | $17.53 | $0.535 | 136,677.0 | +1.83% |
| 2024-11-21 | $17.66 | $16.24 | $1.42 | 156,616.0 | +7.11% |
| 2024-11-20 | $16.35 | $15.31 | $1.04 | 167,685.0 | +4.62% |
| 2024-11-19 | $15.76 | $15.31 | $0.45 | 111,910.0 | +0.19% |
| 2024-11-18 | $16.23 | $15.41 | $0.815 | 184,438.0 | -4.36% |
| 2024-11-15 | $16.57 | $15.98 | $0.585 | 177,901.0 | +1.31% |
| 2024-11-14 | $16.89 | $15.70 | $1.19 | 264,552.0 | -4.63% |
| 2024-11-13 | $17.50 | $16.64 | $0.86 | 175,659.0 | -1.41% |
| 2024-11-12 | $17.36 | $15.82 | $1.54 | 207,592.0 | +5.56% |
| 2024-11-11 | $16.34 | $15.43 | $0.9089 | 148,661.0 | +4.05% |
| 2024-11-08 | $17.98 | $15.34 | $2.64 | 326,535.0 | -13.61% |
| 2024-11-07 | $18.78 | $16.02 | $2.76 | 643,551.0 | +6.19% |
| 2024-11-06 | $17.46 | $16.44 | $1.02 | 344,615.0 | +4.12% |
| 2024-11-05 | $16.52 | $15.94 | $0.585 | 187,231.0 | +0.00% |
| 2024-11-04 | $16.68 | $15.97 | $0.7075 | 251,506.0 | +0.62% |
| 2024-11-01 | $16.50 | $15.91 | $0.585 | 173,500.0 | +0.06% |
| 2024-10-31 | $16.46 | $15.71 | $0.75 | 241,537.0 | +0.56% |
| 2024-10-30 | $16.15 | $15.48 | $0.67 | 240,774.0 | +3.88% |
| 2024-10-29 | $16.24 | $15.09 | $1.15 | 252,431.0 | +0.00% |
Modivcare Inc (MODV) 株の年ごとの株価履歴
この詳細な分析では、Modivcare Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はMODV株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Modivcare Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のModivcare Inc (MODV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-11 | $18.78 | $15.31 | $3.47 | 4,251,355.0 | +10.95% |
| 2024-10 | $19.13 | $13.77 | $5.36 | 6,821,364.0 | +13.24% |
| 2024-09 | $32.82 | $11.00 | $21.82 | 13,061,705.0 | -50.52% |
| 2024-08 | $29.08 | $18.44 | $10.64 | 3,159,290.0 | +26.47% |
| 2024-07 | $28.50 | $22.50 | $6.00 | 2,294,356.0 | -13.03% |
| 2024-06 | $28.91 | $24.35 | $4.56 | 2,721,571.0 | -3.95% |
| 2024-05 | $29.05 | $21.92 | $7.13 | 4,914,003.0 | +16.40% |
| 2024-04 | $24.96 | $19.64 | $5.32 | 7,650,954.0 | +0.09% |
| 2024-03 | $33.64 | $22.27 | $11.37 | 4,540,963.0 | -16.37% |
| 2024-02 | $52.33 | $24.00 | $28.33 | 5,979,799.0 | -29.49% |
| 2024-01 | $45.99 | $37.67 | $8.32 | 2,649,465.0 | -9.59% |
2023年のModivcare Inc (MODV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $45.81 | $37.55 | $8.26 | 2,421,634.0 | +16.50% |
| 2023-11 | $50.21 | $36.07 | $14.14 | 3,449,265.0 | -10.61% |
| 2023-10 | $43.54 | $26.05 | $17.49 | 4,865,589.0 | +34.05% |
| 2023-09 | $37.72 | $26.20 | $11.52 | 6,646,028.0 | -1.84% |
| 2023-08 | $43.17 | $32.01 | $11.16 | 6,201,671.0 | -26.61% |
| 2023-07 | $54.64 | $42.63 | $12.01 | 1,979,189.0 | -3.25% |
| 2023-06 | $51.69 | $44.08 | $7.61 | 2,526,344.0 | +0.62% |
| 2023-05 | $70.25 | $43.32 | $26.93 | 3,812,685.0 | -29.36% |
| 2023-04 | $86.55 | $62.72 | $23.83 | 1,853,091.0 | -24.36% |
| 2023-03 | $99.75 | $77.89 | $21.86 | 2,627,248.0 | -14.37% |
| 2023-02 | $112.2 | $93.16 | $19.09 | 2,189,711.0 | -8.46% |
| 2023-01 | $113.5 | $87.64 | $25.89 | 1,580,273.0 | +19.54% |
2022年のModivcare Inc (MODV) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $95.06 | $73.06 | $22.00 | 2,264,725.0 | +16.53% |
| 2022-11 | $98.83 | $75.00 | $23.83 | 1,650,855.0 | -20.81% |
| 2022-10 | $108.8 | $86.43 | $22.39 | 1,557,361.0 | -2.45% |
| 2022-09 | $115.3 | $93.86 | $21.44 | 1,346,956.0 | -7.98% |
| 2022-08 | $121.5 | $98.82 | $22.72 | 1,888,660.0 | +8.54% |
| 2022-07 | $101.1 | $82.48 | $18.66 | 1,236,336.0 | +18.11% |
| 2022-06 | $101.5 | $80.55 | $20.90 | 1,880,116.0 | -11.45% |
| 2022-05 | $109.2 | $93.08 | $16.12 | 1,881,651.0 | -8.21% |
| 2022-04 | $121.3 | $102.2 | $19.06 | 1,177,259.0 | -9.90% |
| 2022-03 | $120.2 | $105.0 | $15.22 | 1,533,745.0 | -2.21% |
| 2022-02 | $120.2 | $94.38 | $25.87 | 2,225,473.0 | +1.79% |
| 2022-01 | $148.5 | $108.1 | $40.36 | 1,826,939.0 | -21.82% |
0.61%
0.25%
大文字化:
|
ボリューム (24 時間):