Get the Stockscreener App
4.16
80.09%
1.85
After Hours:
4.17
0.010
+0.24%
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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| 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% |
0.73%
2.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):