4.16
price up icon80.09%   1.85
after-market 시간 외 거래: 4.17 0.010 +0.24%
loading

Modivcare Inc 주식 (MODV) 가격 이력

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

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

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

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%
$93.88
price down icon 0.73%
$32.17
price up icon 2.75%
medical_care_facilities CHE
$560.78
price down icon 0.15%
medical_care_facilities FMS
$28.65
price up icon 1.56%
$151.69
price up icon 0.18%
medical_care_facilities DVA
$137.74
price up icon 0.72%
자본화:     |  볼륨(24시간):