23.89
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 July 26, 2024, is $23.89.
- Modivcare Inc all-time high stock price is $211.94, occurred on September 02, 2021.
- The lowest Modivcare Inc stock price recorded was $19.64 on April 19, 2024. Since then, Modivcare Inc's stock price has risen over 21.64% to $23.89 now.
- The 52-week high stock price for MODV is $52.33, representing a 119.05% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for MODV is $19.64, indicating a -17.79% decrease from the current share price, occurred on April 19, 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 |
---|---|---|---|---|---|
Jul 26, 2024 | $23.91 | $22.97 | $0.9389 | 74,834.0 | +3.87% |
Jul 25, 2024 | $23.99 | $22.88 | $1.11 | 83,952.0 | -1.37% |
Jul 24, 2024 | $23.92 | $23.16 | $0.76 | 66,148.0 | -1.56% |
Jul 23, 2024 | $24.37 | $23.62 | $0.75 | 96,216.0 | -0.25% |
Jul 22, 2024 | $23.89 | $22.89 | $1.00 | 74,206.0 | +0.68% |
Jul 19, 2024 | $24.00 | $22.96 | $1.04 | 93,281.0 | -0.97% |
Jul 18, 2024 | $25.70 | $23.82 | $1.88 | 101,711.0 | -6.44% |
Jul 17, 2024 | $26.48 | $25.44 | $1.04 | 116,280.0 | -2.08% |
Jul 16, 2024 | $26.11 | $24.81 | $1.30 | 132,687.0 | +5.18% |
Jul 15, 2024 | $25.86 | $24.50 | $1.36 | 104,021.0 | -2.72% |
Jul 12, 2024 | $26.10 | $25.30 | $0.80 | 110,151.0 | +0.12% |
Jul 11, 2024 | $26.05 | $24.63 | $1.42 | 124,484.0 | +4.75% |
Jul 10, 2024 | $24.29 | $22.84 | $1.45 | 117,030.0 | +3.68% |
Jul 09, 2024 | $24.98 | $23.21 | $1.77 | 130,532.0 | -6.78% |
Jul 08, 2024 | $25.68 | $24.66 | $1.02 | 166,974.0 | -1.49% |
Jul 05, 2024 | $27.24 | $25.28 | $1.96 | 147,552.0 | -6.43% |
Jul 03, 2024 | $28.50 | $26.54 | $1.96 | 109,682.0 | -0.69% |
Jul 02, 2024 | $27.55 | $26.95 | $0.60 | 84,379.0 | +1.22% |
Jul 01, 2024 | $27.34 | $26.00 | $1.34 | 82,939.0 | +3.13% |
Jun 28, 2024 | $26.41 | $25.24 | $1.17 | 501,122.0 | +3.96% |
Jun 27, 2024 | $25.34 | $24.77 | $0.57 | 69,200.0 | +0.84% |
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 |
---|---|---|---|---|---|
Jul, 2024 | $28.50 | $22.84 | $5.66 | 2,091,893.0 | -8.96% |
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% |
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):