4.16
price up icon80.09%   1.85
after-market After Hours: 4.17 0.010 +0.24%
loading

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 05, 2025, is $4.16.
  • 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 380.20% to $4.16 now.
  • The 52-week high stock price for MODV is $32.82, representing a 688.94% increase from the current share price, occurred on September 09, 2024.
  • The 52-week low stock price for MODV is $0.8663, indicating a -79.18% 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:
Date High Low High - Low Volume % Change
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%
May 30, 2025 $1.43 $1.04 $0.39 3,494,379.0 -14.50%
May 29, 2025 $1.55 $0.8815 $0.6685 21,143,679.0 +46.58%
May 28, 2025 $0.9282 $0.8711 $0.0571 147,654.0 -3.90%
May 27, 2025 $0.94 $0.869 $0.071 480,502.0 +3.55%
May 23, 2025 $0.9272 $0.8665 $0.0607 175,393.0 -1.22%
May 22, 2025 $0.947 $0.8663 $0.0807 292,936.0 +2.27%
May 21, 2025 $1.03 $0.87 $0.1554 453,055.0 -7.28%
May 20, 2025 $1.00 $0.8811 $0.1189 377,164.0 +4.44%
May 19, 2025 $0.96 $0.88 $0.08 494,512.0 -0.68%
May 16, 2025 $1.03 $0.88 $0.1499 578,147.0 +3.87%
May 15, 2025 $1.01 $0.8755 $0.1345 321,228.0 -9.19%
May 14, 2025 $1.22 $0.95 $0.2698 679,960.0 -15.52%
May 13, 2025 $1.27 $1.14 $0.13 245,563.0 -6.45%
May 12, 2025 $1.27 $1.14 $0.13 363,919.0 +5.98%
May 09, 2025 $1.20 $1.07 $0.13 439,005.0 -13.33%
May 08, 2025 $1.42 $1.30 $0.12 417,829.0 +0.00%
May 07, 2025 $1.45 $1.28 $0.17 289,805.0 -4.93%

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 $4.46 $1.10 $3.36 282,762,992.0 +271.43%
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%
$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%
Cap:     |  Volume (24h):