Get the Stockscreener App
6.99
16.02%
1.06
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 January 15, 2025, is $6.99.
- Modivcare Inc all-time high stock price is $211.94, occurred on September 02, 2021.
- The lowest Modivcare Inc stock price recorded was $5.55 on January 14, 2025. Since then, Modivcare Inc's stock price has risen over 25.95% to $6.99 now.
- The 52-week high stock price for MODV is $52.33, representing a 648.64% increase from the current share price, occurred on February 16, 2024.
- The 52-week low stock price for MODV is $5.55, indicating a -20.60% decrease from the current share price, occurred on January 14, 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 |
|---|---|---|---|---|---|
| Jan 15, 2025 | $7.07 | $6.21 | $0.86 | 186,322.0 | +17.88% |
| Jan 14, 2025 | $6.89 | $5.55 | $1.34 | 1,176,575.0 | -10.83% |
| Jan 13, 2025 | $6.88 | $6.32 | $0.565 | 1,552,615.0 | +1.37% |
| Jan 10, 2025 | $12.66 | $6.51 | $6.15 | 2,726,013.0 | -47.48% |
| Jan 08, 2025 | $12.76 | $11.80 | $0.96 | 134,065.0 | -0.64% |
| Jan 07, 2025 | $12.70 | $11.78 | $0.92 | 167,315.0 | +7.71% |
| Jan 06, 2025 | $12.61 | $11.52 | $1.09 | 188,635.0 | +0.00% |
| Jan 03, 2025 | $12.47 | $11.66 | $0.81 | 168,657.0 | -5.74% |
| Jan 02, 2025 | $12.61 | $11.60 | $1.01 | 277,511.0 | +4.56% |
| Dec 31, 2024 | $12.18 | $10.51 | $1.67 | 274,059.0 | +13.41% |
| Dec 30, 2024 | $11.27 | $10.20 | $1.07 | 242,225.0 | -8.02% |
| Dec 27, 2024 | $11.44 | $10.25 | $1.19 | 334,836.0 | +3.18% |
| Dec 26, 2024 | $11.27 | $10.43 | $0.84 | 220,281.0 | -3.42% |
| Dec 24, 2024 | $11.45 | $10.97 | $0.47 | 144,937.0 | +1.70% |
| Dec 23, 2024 | $11.47 | $10.77 | $0.70 | 224,705.0 | +0.63% |
| Dec 20, 2024 | $11.66 | $10.63 | $1.03 | 506,485.0 | +2.20% |
| Dec 19, 2024 | $11.73 | $10.70 | $1.03 | 401,066.0 | -7.56% |
| Dec 18, 2024 | $14.05 | $11.71 | $2.34 | 367,144.0 | -16.42% |
| Dec 17, 2024 | $15.80 | $14.05 | $1.75 | 439,207.0 | -11.35% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $12.76 | $5.55 | $7.21 | 6,577,708.0 | -40.96% |
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% |
0.41%
1.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):