Get the Stockscreener App
1.395
12.81%
-0.205
Pre-market:
1.40
0.005
+0.36%
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 March 28, 2025, is $1.395.
- Modivcare Inc all-time high stock price is $211.94, occurred on September 02, 2021.
- The lowest Modivcare Inc stock price recorded was $1.38 on March 28, 2025. Since then, Modivcare Inc's stock price has risen over 1.09% to $1.395 now.
- The 52-week high stock price for MODV is $32.82, representing a 2,253% increase from the current share price, occurred on September 09, 2024.
- The 52-week low stock price for MODV is $1.38, indicating a -1.08% decrease from the current share price, occurred on March 28, 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 |
|---|---|---|---|---|---|
| Mar 28, 2025 | $1.60 | $1.38 | $0.2203 | 399,195.0 | -12.81% |
| Mar 27, 2025 | $1.75 | $1.60 | $0.15 | 506,482.0 | -7.25% |
| Mar 26, 2025 | $1.95 | $1.71 | $0.2393 | 472,427.0 | -2.54% |
| Mar 25, 2025 | $1.97 | $1.68 | $0.29 | 667,802.0 | -8.76% |
| Mar 24, 2025 | $2.26 | $1.91 | $0.3476 | 806,838.0 | -8.49% |
| Mar 21, 2025 | $2.23 | $2.07 | $0.1558 | 474,048.0 | -2.53% |
| Mar 20, 2025 | $2.56 | $2.17 | $0.395 | 283,132.0 | -13.35% |
| Mar 19, 2025 | $2.67 | $2.44 | $0.225 | 260,038.0 | -4.20% |
| Mar 18, 2025 | $2.63 | $2.22 | $0.41 | 386,039.0 | +13.42% |
| Mar 17, 2025 | $2.51 | $2.21 | $0.30 | 361,112.0 | +0.43% |
| Mar 14, 2025 | $2.33 | $2.10 | $0.23 | 737,367.0 | +3.14% |
| Mar 13, 2025 | $2.50 | $2.16 | $0.345 | 679,684.0 | -2.19% |
| Mar 12, 2025 | $2.55 | $2.20 | $0.35 | 516,808.0 | -6.56% |
| Mar 11, 2025 | $2.71 | $2.35 | $0.355 | 402,135.0 | -3.75% |
| Mar 10, 2025 | $2.81 | $2.33 | $0.482 | 659,513.0 | -7.82% |
| Mar 07, 2025 | $4.47 | $2.70 | $1.77 | 1,338,427.0 | -22.54% |
| Mar 06, 2025 | $3.64 | $3.00 | $0.64 | 563,520.0 | +5.65% |
| Mar 05, 2025 | $3.46 | $3.12 | $0.345 | 352,408.0 | +7.35% |
| Mar 04, 2025 | $3.21 | $3.11 | $0.0952 | 95,139.0 | -6.98% |
| Mar 03, 2025 | $3.64 | $3.04 | $0.5993 | 646,060.0 | +1.97% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $4.47 | $1.38 | $3.09 | 11,007,369.0 | -57.73% |
| 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% |
0.70%
0.23%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):