Get the Stockscreener App
17.94
1.76%
0.31
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 November 27, 2024, is $17.94.
- 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 63.09% to $17.94 now.
- The 52-week high stock price for MODV is $52.33, representing a 191.69% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for MODV is $11.00, indicating a -38.68% 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $18.35 | $17.78 | $0.57 | 133,799.0 | +1.76% |
| Nov 26, 2024 | $18.00 | $17.21 | $0.7866 | 137,437.0 | -0.73% |
| Nov 25, 2024 | $18.25 | $17.67 | $0.58 | 187,691.0 | -0.17% |
| Nov 22, 2024 | $18.07 | $17.53 | $0.535 | 136,677.0 | +1.83% |
| Nov 21, 2024 | $17.66 | $16.24 | $1.42 | 156,616.0 | +7.11% |
| Nov 20, 2024 | $16.35 | $15.31 | $1.04 | 167,685.0 | +4.62% |
| Nov 19, 2024 | $15.76 | $15.31 | $0.45 | 111,910.0 | +0.19% |
| Nov 18, 2024 | $16.23 | $15.41 | $0.815 | 184,438.0 | -4.36% |
| Nov 15, 2024 | $16.57 | $15.98 | $0.585 | 177,901.0 | +1.31% |
| Nov 14, 2024 | $16.89 | $15.70 | $1.19 | 264,552.0 | -4.63% |
| Nov 13, 2024 | $17.50 | $16.64 | $0.86 | 175,659.0 | -1.41% |
| Nov 12, 2024 | $17.36 | $15.82 | $1.54 | 207,592.0 | +5.56% |
| Nov 11, 2024 | $16.34 | $15.43 | $0.9089 | 148,661.0 | +4.05% |
| Nov 08, 2024 | $17.98 | $15.34 | $2.64 | 326,535.0 | -13.61% |
| Nov 07, 2024 | $18.78 | $16.02 | $2.76 | 643,551.0 | +6.19% |
| Nov 06, 2024 | $17.46 | $16.44 | $1.02 | 344,615.0 | +4.12% |
| Nov 05, 2024 | $16.52 | $15.94 | $0.585 | 187,231.0 | +0.00% |
| Nov 04, 2024 | $16.68 | $15.97 | $0.7075 | 251,506.0 | +0.62% |
| Nov 01, 2024 | $16.50 | $15.91 | $0.585 | 173,500.0 | +0.06% |
| Oct 31, 2024 | $16.46 | $15.71 | $0.75 | 241,537.0 | +0.56% |
| Oct 30, 2024 | $16.15 | $15.48 | $0.67 | 240,774.0 | +3.88% |
| Oct 29, 2024 | $16.24 | $15.09 | $1.15 | 252,431.0 | +0.00% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $18.78 | $15.31 | $3.47 | 4,251,355.0 | +10.95% |
| 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% |
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% |
0.61%
0.25%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):