Get the Stockscreener App
16.94
0.83%
0.14
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 October 04, 2024, is $16.94.
- Modivcare Inc all-time high stock price is $211.94, occurred on September 02, 2021.
- The lowest Modivcare Inc stock price recorded was $11.00 on September 12, 2024. Since then, Modivcare Inc's stock price has risen over 54.00% to $16.94 now.
- The 52-week high stock price for MODV is $52.33, representing a 208.91% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for MODV is $11.00, indicating a -35.06% decrease from the current share price, occurred on September 12, 2024.
- The closing price of Modivcare Inc (MODV) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| Oct 04, 2024 | $17.77 | $16.87 | $0.90 | 310,559.0 | +0.83% |
| Oct 03, 2024 | $17.61 | $15.92 | $1.69 | 653,961.0 | -4.76% |
| Oct 02, 2024 | $19.13 | $17.19 | $1.94 | 944,084.0 | +21.82% |
| Oct 01, 2024 | $14.89 | $14.04 | $0.85 | 276,249.0 | +1.40% |
| Sep 30, 2024 | $15.17 | $13.87 | $1.30 | 1,142,266.0 | +1.93% |
| Sep 27, 2024 | $14.39 | $12.01 | $2.38 | 1,103,569.0 | +15.59% |
| Sep 26, 2024 | $12.54 | $11.47 | $1.07 | 407,425.0 | +3.95% |
| Sep 25, 2024 | $12.15 | $11.44 | $0.71 | 232,283.0 | -2.51% |
| Sep 24, 2024 | $12.28 | $11.81 | $0.47 | 320,008.0 | -0.08% |
| Sep 23, 2024 | $12.47 | $11.90 | $0.57 | 489,347.0 | +0.50% |
| Sep 20, 2024 | $12.76 | $11.82 | $0.94 | 549,434.0 | -6.29% |
| Sep 19, 2024 | $13.80 | $12.67 | $1.13 | 457,150.0 | -5.85% |
| Sep 18, 2024 | $14.23 | $13.26 | $0.97 | 465,467.0 | +0.30% |
| Sep 17, 2024 | $13.85 | $12.52 | $1.33 | 885,447.0 | +5.82% |
| Sep 16, 2024 | $14.58 | $12.26 | $2.32 | 751,364.0 | -9.92% |
| Sep 13, 2024 | $14.74 | $12.03 | $2.71 | 1,711,083.0 | +10.66% |
| Sep 12, 2024 | $23.80 | $11.00 | $12.80 | 3,576,098.0 | -59.09% |
| Sep 11, 2024 | $31.23 | $29.65 | $1.58 | 93,539.0 | +3.97% |
| Sep 10, 2024 | $32.07 | $29.82 | $2.25 | 115,100.0 | -6.51% |
| Sep 09, 2024 | $32.82 | $31.16 | $1.66 | 137,793.0 | +0.28% |
| Sep 06, 2024 | $32.26 | $30.76 | $1.50 | 165,832.0 | +1.98% |
| Sep 05, 2024 | $31.61 | $30.30 | $1.30 | 105,302.0 | -0.29% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2024 | $19.13 | $14.04 | $5.09 | 2,495,412.0 | +18.63% |
| 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% |
Modivcare Inc Stock (MODV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $95.06 | $73.06 | $22.00 | 2,264,725.0 | +16.53% |
| Nov, 2022 | $98.83 | $75.00 | $23.83 | 1,650,855.0 | -20.81% |
| Oct, 2022 | $108.8 | $86.43 | $22.39 | 1,557,361.0 | -2.45% |
| Sep, 2022 | $115.3 | $93.86 | $21.44 | 1,346,956.0 | -7.98% |
| Aug, 2022 | $121.5 | $98.82 | $22.72 | 1,888,660.0 | +8.54% |
| Jul, 2022 | $101.1 | $82.48 | $18.66 | 1,236,336.0 | +18.11% |
| Jun, 2022 | $101.5 | $80.55 | $20.90 | 1,880,116.0 | -11.45% |
| May, 2022 | $109.2 | $93.08 | $16.12 | 1,881,651.0 | -8.21% |
| Apr, 2022 | $121.3 | $102.2 | $19.06 | 1,177,259.0 | -9.90% |
| Mar, 2022 | $120.2 | $105.0 | $15.22 | 1,533,745.0 | -2.21% |
| Feb, 2022 | $120.2 | $94.38 | $25.87 | 2,225,473.0 | +1.79% |
| Jan, 2022 | $148.5 | $108.1 | $40.36 | 1,826,939.0 | -21.82% |
1.60%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):