MODL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	40.04	40.93	40.04	40.61	40.61	1.12%	34,657
Dec 19, 2024	40.55	40.55	40.16	40.16	40.16	-0.39%	41,312
Dec 18, 2024	41.42	41.54	40.25	40.32	40.32	-2.71%	26,899
Dec 17, 2024	41.43	41.48	41.35	41.44	41.44	-0.30%	24,484
Dec 16, 2024	41.53	41.68	41.53	41.57	41.57	0.30%	24,446
Dec 13, 2024	41.54	41.58	41.36	41.44	41.44	-0.07%	40,390
Dec 12, 2024	41.64	41.68	41.47	41.47	41.47	-0.67%	22,741
Dec 11, 2024	41.65	41.80	41.64	41.75	41.69	0.75%	18,036
Dec 10, 2024	41.56	41.60	41.42	41.44	41.38	-0.10%	36,227
Dec 9, 2024	41.67	41.67	41.48	41.48	41.42	-0.69%	16,897
Dec 6, 2024	41.70	41.80	41.70	41.77	41.71	0.40%	100,472
Dec 5, 2024	41.71	41.74	41.61	41.61	41.54	-0.18%	19,468
Dec 4, 2024	41.50	41.68	41.50	41.68	41.62	0.68%	19,362
Dec 3, 2024	41.38	41.42	41.32	41.40	41.34	0.02%	12,215
Dec 2, 2024	41.36	41.41	41.30	41.39	41.33	0.27%	128,101
Nov 29, 2024	41.14	41.34	41.14	41.28	41.21	0.51%	9,765
Nov 27, 2024	41.14	41.18	41.02	41.07	41.01	-0.19%	39,115
Nov 26, 2024	40.98	41.15	40.93	41.15	41.09	0.66%	24,626
Nov 25, 2024	40.97	41.06	40.76	40.88	40.82	0.37%	39,637
Nov 22, 2024	40.60	40.73	40.58	40.73	40.67	0.47%	13,510
Nov 21, 2024	40.45	40.60	40.18	40.54	40.48	0.52%	19,863
Nov 20, 2024	40.33	40.33	39.99	40.33	40.27	0.05%	14,790
Nov 19, 2024	40.00	40.33	39.94	40.31	40.25	0.35%	24,620
Nov 18, 2024	40.06	40.21	40.04	40.17	40.11	0.43%	14,363
Nov 15, 2024	40.32	40.33	39.97	40.00	39.94	-1.36%	57,994
Nov 14, 2024	40.74	40.80	40.55	40.55	40.49	-0.64%	42,886
Nov 13, 2024	40.90	40.95	40.77	40.81	40.75	-0.07%	19,777
Nov 12, 2024	40.99	40.99	40.70	40.84	40.78	-0.32%	14,098
Nov 11, 2024	41.05	41.07	40.91	40.97	40.91	0.22%	48,633
Nov 8, 2024	40.76	40.99	40.76	40.88	40.82	0.64%	40,696
Nov 7, 2024	40.46	40.71	40.46	40.62	40.56	0.69%	11,439
Nov 6, 2024	40.23	40.36	40.02	40.34	40.26	2.28%	17,380
Nov 5, 2024	39.29	39.47	39.24	39.44	39.37	1.18%	63,769
Nov 4, 2024	39.18	39.18	38.91	38.98	38.91	-0.51%	28,651
Nov 1, 2024	39.23	39.42	39.18	39.18	39.11	0.36%	17,221
Oct 31, 2024	39.50	39.50	39.04	39.04	38.97	-1.58%	20,426
Oct 30, 2024	39.73	39.91	39.67	39.67	39.59	-0.18%	15,576
Oct 29, 2024	39.62	39.86	39.61	39.74	39.67	-0.05%	32,958
Oct 28, 2024	39.80	39.87	39.75	39.76	39.69	0.40%	13,493
Oct 25, 2024	39.87	39.97	39.58	39.60	39.53	-0.25%	14,043
Oct 24, 2024	39.73	39.74	39.56	39.70	39.63	0.33%	25,428
Oct 23, 2024	39.76	39.77	39.39	39.57	39.50	-0.83%	23,582
Oct 22, 2024	39.69	39.94	39.69	39.90	39.82	0.08%	21,108
Oct 21, 2024	39.97	39.99	39.77	39.87	39.79	-0.41%	28,818
Oct 18, 2024	39.93	40.08	39.93	40.03	39.95	0.48%	32,665
Oct 17, 2024	40.00	40.02	39.84	39.84	39.77	-0.18%	22,974
Oct 16, 2024	39.75	39.92	39.68	39.91	39.83	0.50%	90,561
Oct 15, 2024	39.92	39.97	39.67	39.71	39.64	-0.48%	20,653
Oct 14, 2024	39.76	39.94	39.76	39.90	39.82	0.84%	25,085
Oct 11, 2024	39.30	39.61	39.30	39.57	39.49	0.65%	10,868
Oct 10, 2024	39.33	39.38	39.27	39.31	39.24	-0.26%	26,428
Oct 9, 2024	39.13	39.43	39.13	39.42	39.34	0.67%	17,782
Oct 8, 2024	38.96	39.18	38.96	39.15	39.08	0.94%	24,993
Oct 7, 2024	39.09	39.09	38.76	38.79	38.69	-1.05%	20,126
Oct 4, 2024	39.10	39.23	38.92	39.20	39.10	0.87%	21,569
Oct 3, 2024	38.90	39.01	38.78	38.86	38.76	-0.36%	59,230
Oct 2, 2024	38.92	39.06	38.91	39.00	38.90	-0.15%	12,116
Oct 1, 2024	39.35	39.35	38.91	39.06	38.96	-0.81%	14,504
Sep 30, 2024	39.14	39.38	39.08	39.38	39.28	0.46%	15,733
Sep 27, 2024	39.32	39.34	39.20	39.20	39.10	-0.05%	16,335
Sep 26, 2024	39.38	39.38	39.12	39.22	39.12	0.26%	13,101
Sep 25, 2024	39.21	39.23	39.08	39.12	39.02	-0.15%	13,236
Sep 24, 2024	39.16	39.20	39.07	39.18	39.08	0.05%	40,557
Sep 23, 2024	39.15	39.23	39.15	39.16	39.06	0.10%	7,786
Sep 20, 2024	39.10	39.13	39.00	39.12	39.02	0.10%	9,578
Sep 19, 2024	39.10	39.19	39.03	39.08	38.98	1.26%	100,990
Sep 18, 2024	38.72	38.86	38.59	38.59	38.49	-0.22%	14,066
Sep 17, 2024	38.86	38.87	38.61	38.68	38.57	-0.14%	56,512
Sep 16, 2024	38.62	38.73	38.55	38.73	38.63	0.26%	19,992
Sep 13, 2024	38.51	38.65	38.51	38.63	38.53	0.55%	12,265
Sep 12, 2024	38.25	38.46	38.09	38.42	38.32	0.73%	22,218
Sep 11, 2024	37.89	38.22	37.30	38.14	38.04	0.55%	31,167
Sep 10, 2024	37.88	37.94	37.59	37.93	37.79	0.50%	25,544
Sep 9, 2024	37.62	37.80	37.51	37.74	37.60	0.96%	9,713
Sep 6, 2024	37.93	37.99	37.33	37.38	37.24	-1.48%	15,858
Sep 5, 2024	38.14	38.14	37.85	37.94	37.80	-0.26%	16,748
Sep 4, 2024	38.01	38.18	37.95	38.04	37.90	-0.11%	14,024
Sep 3, 2024	38.53	38.53	37.98	38.08	37.94	-1.58%	30,983
Aug 30, 2024	38.49	38.72	38.31	38.69	38.54	0.97%	5,890
Aug 29, 2024	38.44	38.63	38.30	38.32	38.17	0.03%	18,333
Aug 28, 2024	38.49	38.53	38.14	38.31	38.16	-0.44%	13,277
Aug 27, 2024	38.34	38.56	38.34	38.48	38.33	0.10%	18,479
Aug 26, 2024	38.56	38.58	38.38	38.44	38.29	-0.23%	21,124
Aug 23, 2024	38.37	38.54	38.33	38.53	38.38	1.02%	15,211
Aug 22, 2024	38.55	38.55	38.11	38.14	37.99	-0.78%	16,580
Aug 21, 2024	38.37	38.45	38.29	38.44	38.29	0.39%	25,045
Aug 20, 2024	38.32	38.32	38.23	38.29	38.14	0.04%	13,884
Aug 19, 2024	38.00	38.30	38.00	38.27	38.13	0.82%	27,729
Aug 16, 2024	37.76	37.99	37.76	37.96	37.82	0.37%	16,336
Aug 15, 2024	37.64	37.84	37.62	37.82	37.68	1.31%	15,268
Aug 14, 2024	37.21	37.36	37.12	37.33	37.19	0.48%	523,202
Aug 13, 2024	36.84	37.18	36.83	37.15	37.01	1.56%	22,432
Aug 12, 2024	36.55	36.69	36.48	36.58	36.44	-0.25%	17,369
Aug 9, 2024	36.45	36.72	36.45	36.67	36.53	0.63%	9,529
Aug 8, 2024	36.11	36.52	36.09	36.44	36.30	2.13%	38,244
Aug 7, 2024	36.33	36.33	35.67	35.68	35.53	-0.70%	28,921
Aug 6, 2024	35.97	36.32	35.93	35.93	35.78	0.96%	17,333
Aug 5, 2024	35.35	36.02	35.17	35.59	35.44	-3.08%	74,734
Aug 2, 2024	36.75	36.97	36.45	36.72	36.56	-1.69%	578,810
Aug 1, 2024	37.79	37.96	37.15	37.35	37.19	-0.66%	44,441