Get the Stockscreener App
3.2593
4.40%
-0.1507
Modivcare Inc Stock (MODV) Price History
The historical daily chart and data for Modivcare Inc stock (MODV), show that the latest closing stock price as of June 30, 2025, is $3.2593.
- Modivcare Inc all-time high stock price is $211.94, occurred on September 02, 2021.
- The lowest Modivcare Inc stock price recorded was $0.8663 on May 22, 2025. Since then, Modivcare Inc's stock price has risen over 276.23% to $3.2593 now.
- The 52-week high stock price for MODV is $32.82, representing a 906.96% increase from the current share price, occurred on September 09, 2024.
- The 52-week low stock price for MODV is $0.8663, indicating a -73.42% decrease from the current share price, occurred on May 22, 2025.
- The closing price of Modivcare Inc (MODV) stock in the beginning of 2024 was $146.43. The stock closed the year at $89.73, a loss of over -38.72% for the year.
The table below shows more information about MODV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 30, 2025 | $3.54 | $3.15 | $0.395 | 238,881.0 | -4.99% |
| Jun 27, 2025 | $3.74 | $3.41 | $0.33 | 2,261,928.0 | -3.12% |
| Jun 26, 2025 | $3.69 | $3.38 | $0.3099 | 661,201.0 | +2.33% |
| Jun 25, 2025 | $3.97 | $3.03 | $0.94 | 3,003,960.0 | +7.17% |
| Jun 24, 2025 | $3.47 | $3.20 | $0.2699 | 603,527.0 | -5.31% |
| Jun 23, 2025 | $3.55 | $3.13 | $0.42 | 822,633.0 | +4.63% |
| Jun 20, 2025 | $3.74 | $3.24 | $0.50 | 1,140,623.0 | -10.50% |
| Jun 18, 2025 | $3.79 | $3.20 | $0.59 | 1,389,337.0 | +11.38% |
| Jun 17, 2025 | $3.52 | $3.08 | $0.44 | 1,008,399.0 | -0.91% |
| Jun 16, 2025 | $3.37 | $2.94 | $0.4338 | 988,240.0 | +12.33% |
| Jun 13, 2025 | $3.39 | $2.83 | $0.5595 | 1,417,194.0 | -12.57% |
| Jun 12, 2025 | $3.70 | $3.30 | $0.40 | 1,523,649.0 | -8.49% |
| Jun 11, 2025 | $4.34 | $3.27 | $1.07 | 7,100,348.0 | +11.96% |
| Jun 10, 2025 | $3.64 | $3.11 | $0.5288 | 2,557,563.0 | -6.05% |
| Jun 09, 2025 | $3.90 | $2.92 | $0.98 | 4,614,772.0 | -12.15% |
| Jun 06, 2025 | $4.65 | $3.61 | $1.04 | 10,430,936.0 | -5.05% |
| Jun 05, 2025 | $4.46 | $2.48 | $1.98 | 67,869,706.0 | +80.09% |
| Jun 04, 2025 | $2.90 | $2.05 | $0.85 | 33,755,792.0 | +20.31% |
| Jun 03, 2025 | $2.47 | $1.65 | $0.82 | 12,802,536.0 | -12.73% |
| Jun 02, 2025 | $3.48 | $1.10 | $2.38 | 100,465,252.0 | +96.43% |
Modivcare Inc Stock (MODV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Modivcare Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MODV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Modivcare Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Modivcare Inc Stock (MODV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $4.65 | $1.10 | $3.55 | 254,656,477.0 | +189.29% |
| May, 2025 | $1.55 | $0.8663 | $0.6837 | 31,970,859.0 | -5.88% |
| Apr, 2025 | $1.65 | $0.9601 | $0.6899 | 10,485,443.0 | -9.51% |
| Mar, 2025 | $4.47 | $1.31 | $3.16 | 10,866,114.0 | -60.15% |
| Feb, 2025 | $6.24 | $3.22 | $3.02 | 10,383,215.0 | -17.50% |
| Jan, 2025 | $12.76 | $3.83 | $8.93 | 16,151,763.0 | -66.22% |
Modivcare Inc Stock (MODV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.07 | $10.20 | $8.88 | 4,627,285.0 | -44.44% |
| Nov, 2024 | $18.84 | $15.31 | $3.53 | 4,200,239.0 | +16.20% |
| Oct, 2024 | $19.13 | $13.77 | $5.36 | 6,821,364.0 | +13.24% |
| Sep, 2024 | $32.82 | $11.00 | $21.82 | 13,061,705.0 | -50.52% |
| Aug, 2024 | $29.08 | $18.44 | $10.64 | 3,159,290.0 | +26.47% |
| Jul, 2024 | $28.50 | $22.50 | $6.00 | 2,294,356.0 | -13.03% |
| Jun, 2024 | $28.91 | $24.35 | $4.56 | 2,721,571.0 | -3.95% |
| May, 2024 | $29.05 | $21.92 | $7.13 | 4,914,003.0 | +16.40% |
| Apr, 2024 | $24.96 | $19.64 | $5.32 | 7,650,954.0 | +0.09% |
| Mar, 2024 | $33.64 | $22.27 | $11.37 | 4,540,963.0 | -16.37% |
| Feb, 2024 | $52.33 | $24.00 | $28.33 | 5,979,799.0 | -29.49% |
| Jan, 2024 | $45.99 | $37.67 | $8.32 | 2,649,465.0 | -9.59% |
Modivcare Inc Stock (MODV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $45.81 | $37.55 | $8.26 | 2,421,634.0 | +16.50% |
| Nov, 2023 | $50.21 | $36.07 | $14.14 | 3,449,265.0 | -10.61% |
| Oct, 2023 | $43.54 | $26.05 | $17.49 | 4,865,589.0 | +34.05% |
| Sep, 2023 | $37.72 | $26.20 | $11.52 | 6,646,028.0 | -1.84% |
| Aug, 2023 | $43.17 | $32.01 | $11.16 | 6,201,671.0 | -26.61% |
| Jul, 2023 | $54.64 | $42.63 | $12.01 | 1,979,189.0 | -3.25% |
| Jun, 2023 | $51.69 | $44.08 | $7.61 | 2,526,344.0 | +0.62% |
| May, 2023 | $70.25 | $43.32 | $26.93 | 3,812,685.0 | -29.36% |
| Apr, 2023 | $86.55 | $62.72 | $23.83 | 1,853,091.0 | -24.36% |
| Mar, 2023 | $99.75 | $77.89 | $21.86 | 2,627,248.0 | -14.37% |
| Feb, 2023 | $112.2 | $93.16 | $19.09 | 2,189,711.0 | -8.46% |
| Jan, 2023 | $113.5 | $87.64 | $25.89 | 1,580,273.0 | +19.54% |
0.16%
0.68%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):