Get the Stockscreener App
5.05
8.84%
-0.49
After Hours:
5.05
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 February 21, 2025, is $5.05.
- Modivcare Inc all-time high stock price is $211.94, occurred on September 02, 2021.
- The lowest Modivcare Inc stock price recorded was $3.6367 on February 03, 2025. Since then, Modivcare Inc's stock price has risen over 38.86% to $5.05 now.
- The 52-week high stock price for MODV is $39.48, representing a 681.78% increase from the current share price, occurred on February 23, 2024.
- The 52-week low stock price for MODV is $3.6367, indicating a -27.99% decrease from the current share price, occurred on February 03, 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 |
|---|---|---|---|---|---|
| Feb 21, 2025 | $5.58 | $4.94 | $0.64 | 520,384.0 | -8.84% |
| Feb 20, 2025 | $5.68 | $5.40 | $0.28 | 336,072.0 | -3.65% |
| Feb 19, 2025 | $6.09 | $5.75 | $0.345 | 222,841.0 | -4.64% |
| Feb 18, 2025 | $6.06 | $5.73 | $0.33 | 318,719.0 | +2.20% |
| Feb 14, 2025 | $6.24 | $5.76 | $0.48 | 354,903.0 | +0.51% |
| Feb 13, 2025 | $5.87 | $5.24 | $0.6333 | 265,571.0 | +6.92% |
| Feb 12, 2025 | $5.88 | $5.33 | $0.545 | 350,451.0 | -4.02% |
| Feb 11, 2025 | $5.96 | $5.45 | $0.51 | 707,206.0 | -0.17% |
| Feb 10, 2025 | $5.77 | $4.91 | $0.86 | 801,821.0 | +11.70% |
| Feb 07, 2025 | $5.33 | $4.24 | $1.09 | 1,091,727.0 | +18.75% |
| Feb 06, 2025 | $4.44 | $4.14 | $0.30 | 372,065.0 | +1.89% |
| Feb 05, 2025 | $4.91 | $4.16 | $0.75 | 721,362.0 | -11.67% |
| Feb 04, 2025 | $5.39 | $4.03 | $1.36 | 2,017,445.0 | +25.00% |
| Feb 03, 2025 | $3.99 | $3.64 | $0.3533 | 634,889.0 | -4.00% |
| Jan 31, 2025 | $4.25 | $3.83 | $0.4188 | 1,364,610.0 | -4.31% |
| Jan 30, 2025 | $4.67 | $4.15 | $0.52 | 695,571.0 | -9.33% |
| Jan 29, 2025 | $4.99 | $4.59 | $0.40 | 389,602.0 | -7.62% |
| Jan 28, 2025 | $5.28 | $4.90 | $0.376 | 485,252.0 | -2.16% |
| Jan 27, 2025 | $5.43 | $4.98 | $0.45 | 578,679.0 | -2.39% |
| Jan 24, 2025 | $5.50 | $5.04 | $0.46 | 525,410.0 | +0.67% |
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 |
|---|---|---|---|---|---|
| Feb, 2025 | $6.24 | $3.64 | $2.60 | 9,235,840.0 | +26.25% |
| 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% |
2.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):