Stockscreener 앱 받기
4.16
80.09%
1.85
시간 외 거래:
4.17
0.010
+0.24%
Modivcare Inc 주식 (MODV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-05 | $4.46 | $2.48 | $1.98 | 67,869,706.0 | +80.09% |
| 2025-06-04 | $2.90 | $2.05 | $0.85 | 33,755,792.0 | +20.31% |
| 2025-06-03 | $2.47 | $1.65 | $0.82 | 12,802,536.0 | -12.73% |
| 2025-06-02 | $3.48 | $1.10 | $2.38 | 100,465,252.0 | +96.43% |
| 2025-05-30 | $1.43 | $1.04 | $0.39 | 3,494,379.0 | -14.50% |
| 2025-05-29 | $1.55 | $0.8815 | $0.6685 | 21,143,679.0 | +46.58% |
| 2025-05-28 | $0.9282 | $0.8711 | $0.0571 | 147,654.0 | -3.90% |
| 2025-05-27 | $0.94 | $0.869 | $0.071 | 480,502.0 | +3.55% |
| 2025-05-23 | $0.9272 | $0.8665 | $0.0607 | 175,393.0 | -1.22% |
| 2025-05-22 | $0.947 | $0.8663 | $0.0807 | 292,936.0 | +2.27% |
| 2025-05-21 | $1.03 | $0.87 | $0.1554 | 453,055.0 | -7.28% |
| 2025-05-20 | $1.00 | $0.8811 | $0.1189 | 377,164.0 | +4.44% |
| 2025-05-19 | $0.96 | $0.88 | $0.08 | 494,512.0 | -0.68% |
| 2025-05-16 | $1.03 | $0.88 | $0.1499 | 578,147.0 | +3.87% |
| 2025-05-15 | $1.01 | $0.8755 | $0.1345 | 321,228.0 | -9.19% |
| 2025-05-14 | $1.22 | $0.95 | $0.2698 | 679,960.0 | -15.52% |
| 2025-05-13 | $1.27 | $1.14 | $0.13 | 245,563.0 | -6.45% |
| 2025-05-12 | $1.27 | $1.14 | $0.13 | 363,919.0 | +5.98% |
| 2025-05-09 | $1.20 | $1.07 | $0.13 | 439,005.0 | -13.33% |
| 2025-05-08 | $1.42 | $1.30 | $0.12 | 417,829.0 | +0.00% |
| 2025-05-07 | $1.45 | $1.28 | $0.17 | 289,805.0 | -4.93% |
Modivcare Inc 주식 (MODV) 연도별 가격 이력
이 심층 분석에서는 Modivcare Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MODV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Modivcare Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Modivcare Inc 주식 (MODV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $4.46 | $1.10 | $3.36 | 282,762,992.0 | +271.43% |
| 2025-05 | $1.55 | $0.8663 | $0.6837 | 31,970,859.0 | -5.88% |
| 2025-04 | $1.65 | $0.9601 | $0.6899 | 10,485,443.0 | -9.51% |
| 2025-03 | $4.47 | $1.31 | $3.16 | 10,866,114.0 | -60.15% |
| 2025-02 | $6.24 | $3.22 | $3.02 | 10,383,215.0 | -17.50% |
| 2025-01 | $12.76 | $3.83 | $8.93 | 16,151,763.0 | -66.22% |
Modivcare Inc 주식 (MODV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.07 | $10.20 | $8.88 | 4,627,285.0 | -44.44% |
| 2024-11 | $18.84 | $15.31 | $3.53 | 4,200,239.0 | +16.20% |
| 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% |
Modivcare Inc 주식 (MODV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.73%
2.75%
자본화:
|
볼륨(24시간):