MODL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.05	42.05	41.48	41.48	41.48	-1.38%	29,362
Feb 20, 2025	42.23	42.24	41.91	42.06	42.06	-0.73%	38,185
Feb 19, 2025	42.17	42.37	42.14	42.37	42.37	0.38%	21,388
Feb 18, 2025	42.29	42.29	42.03	42.21	42.21	0.02%	353,386
Feb 14, 2025	42.26	42.28	42.19	42.20	42.20	-0.14%	33,942
Feb 13, 2025	41.94	42.26	41.91	42.26	42.26	1.03%	54,838
Feb 12, 2025	41.59	41.87	41.47	41.83	41.83	-0.07%	39,131
Feb 11, 2025	41.81	41.93	41.73	41.86	41.86	-0.07%	17,843
Feb 10, 2025	41.92	41.95	41.80	41.89	41.89	0.34%	21,388
Feb 7, 2025	42.17	42.26	41.75	41.75	41.75	-1.00%	55,289
Feb 6, 2025	42.14	42.17	42.01	42.17	42.15	0.36%	36,476
Feb 5, 2025	41.78	42.03	41.69	42.02	42.00	0.41%	118,835
Feb 4, 2025	41.67	41.86	41.63	41.85	41.83	0.41%	119,067
Feb 3, 2025	41.15	41.82	41.15	41.68	41.66	-0.53%	28,534
Jan 31, 2025	42.24	42.39	41.88	41.90	41.88	-0.29%	42,211
Jan 30, 2025	41.91	42.14	41.80	42.02	42.00	0.50%	48,532
Jan 29, 2025	41.93	41.94	41.71	41.81	41.79	-0.36%	40,642
Jan 28, 2025	41.69	42.02	41.60	41.96	41.94	0.77%	44,023
Jan 27, 2025	41.40	41.65	41.40	41.64	41.62	-0.50%	27,775
Jan 24, 2025	41.87	41.96	41.77	41.85	41.83	-	53,205
Jan 23, 2025	41.57	41.85	41.52	41.85	41.83	0.65%	27,553
Jan 22, 2025	41.55	41.68	41.53	41.58	41.56	0.48%	53,822
Jan 21, 2025	41.19	41.38	41.18	41.38	41.36	1.00%	34,359
Jan 17, 2025	40.98	41.10	40.91	40.97	40.95	0.81%	47,043
Jan 16, 2025	40.70	40.76	40.59	40.64	40.62	-0.10%	14,911
Jan 15, 2025	40.50	40.74	40.44	40.68	40.66	1.93%	32,748
Jan 14, 2025	40.08	40.08	39.72	39.91	39.89	-0.08%	72,867
Jan 13, 2025	39.59	39.95	39.44	39.94	39.92	0.10%	27,319
Jan 10, 2025	40.32	40.32	39.80	39.90	39.88	-1.43%	127,912
Jan 8, 2025	40.41	40.59	40.25	40.48	40.46	0.10%	35,046
Jan 7, 2025	40.98	40.98	40.31	40.44	40.42	-0.91%	25,957
Jan 6, 2025	40.88	41.13	40.77	40.81	40.79	0.44%	89,569
Jan 3, 2025	40.33	40.63	40.31	40.63	40.61	1.20%	36,909
Jan 2, 2025	40.38	40.59	39.96	40.15	40.13	-0.20%	39,915
Dec 31, 2024	40.45	40.55	40.16	40.23	40.21	-0.45%	31,903
Dec 30, 2024	40.45	40.60	40.18	40.41	40.39	-1.17%	24,157
Dec 27, 2024	41.12	41.12	40.63	40.89	40.87	-1.06%	12,033
Dec 26, 2024	41.21	41.36	41.20	41.33	41.30	0.02%	19,278
Dec 24, 2024	41.16	41.32	41.13	41.32	41.29	1.10%	6,989
Dec 23, 2024	40.63	40.87	40.39	40.87	40.85	0.64%	25,403
Dec 20, 2024	40.04	40.93	40.04	40.61	40.59	1.12%	34,657
Dec 19, 2024	40.55	40.55	40.16	40.16	40.14	-0.39%	41,312
Dec 18, 2024	41.42	41.54	40.25	40.32	40.29	-2.71%	26,899
Dec 17, 2024	41.43	41.48	41.35	41.44	41.41	-0.30%	24,484
Dec 16, 2024	41.53	41.68	41.53	41.57	41.54	0.30%	24,446
Dec 13, 2024	41.54	41.58	41.36	41.44	41.41	-0.07%	40,390
Dec 12, 2024	41.64	41.68	41.47	41.47	41.44	-0.67%	22,741
Dec 11, 2024	41.65	41.80	41.64	41.75	41.66	0.75%	18,036
Dec 10, 2024	41.56	41.60	41.42	41.44	41.35	-0.10%	36,227
Dec 9, 2024	41.67	41.67	41.48	41.48	41.39	-0.69%	16,897
Dec 6, 2024	41.70	41.80	41.70	41.77	41.68	0.40%	100,472
Dec 5, 2024	41.71	41.74	41.61	41.61	41.51	-0.18%	19,468
Dec 4, 2024	41.50	41.68	41.50	41.68	41.59	0.68%	19,362
Dec 3, 2024	41.38	41.42	41.32	41.40	41.31	0.02%	12,215
Dec 2, 2024	41.36	41.41	41.30	41.39	41.30	0.27%	128,101
Nov 29, 2024	41.14	41.34	41.14	41.28	41.19	0.51%	9,765
Nov 27, 2024	41.14	41.18	41.02	41.07	40.98	-0.19%	39,115
Nov 26, 2024	40.98	41.15	40.93	41.15	41.06	0.66%	24,626
Nov 25, 2024	40.97	41.06	40.76	40.88	40.79	0.37%	39,637
Nov 22, 2024	40.60	40.73	40.58	40.73	40.64	0.47%	13,510
Nov 21, 2024	40.45	40.60	40.18	40.54	40.45	0.52%	19,863
Nov 20, 2024	40.33	40.33	39.99	40.33	40.24	0.05%	14,790
Nov 19, 2024	40.00	40.33	39.94	40.31	40.22	0.35%	24,620
Nov 18, 2024	40.06	40.21	40.04	40.17	40.08	0.43%	14,363
Nov 15, 2024	40.32	40.33	39.97	40.00	39.91	-1.36%	57,994
Nov 14, 2024	40.74	40.80	40.55	40.55	40.46	-0.64%	42,886
Nov 13, 2024	40.90	40.95	40.77	40.81	40.72	-0.07%	19,777
Nov 12, 2024	40.99	40.99	40.70	40.84	40.75	-0.32%	14,098
Nov 11, 2024	41.05	41.07	40.91	40.97	40.88	0.22%	48,633
Nov 8, 2024	40.76	40.99	40.76	40.88	40.79	0.64%	40,696
Nov 7, 2024	40.46	40.71	40.46	40.62	40.53	0.69%	11,439
Nov 6, 2024	40.23	40.36	40.02	40.34	40.24	2.28%	17,380
Nov 5, 2024	39.29	39.47	39.24	39.44	39.34	1.18%	63,769
Nov 4, 2024	39.18	39.18	38.91	38.98	38.88	-0.51%	28,651
Nov 1, 2024	39.23	39.42	39.18	39.18	39.08	0.36%	17,221
Oct 31, 2024	39.50	39.50	39.04	39.04	38.94	-1.58%	20,426
Oct 30, 2024	39.73	39.91	39.67	39.67	39.57	-0.18%	15,576
Oct 29, 2024	39.62	39.86	39.61	39.74	39.64	-0.05%	32,958
Oct 28, 2024	39.80	39.87	39.75	39.76	39.66	0.40%	13,493
Oct 25, 2024	39.87	39.97	39.58	39.60	39.50	-0.25%	14,043
Oct 24, 2024	39.73	39.74	39.56	39.70	39.60	0.33%	25,428
Oct 23, 2024	39.76	39.77	39.39	39.57	39.47	-0.83%	23,582
Oct 22, 2024	39.69	39.94	39.69	39.90	39.80	0.08%	21,108
Oct 21, 2024	39.97	39.99	39.77	39.87	39.77	-0.41%	28,818
Oct 18, 2024	39.93	40.08	39.93	40.03	39.93	0.48%	32,665
Oct 17, 2024	40.00	40.02	39.84	39.84	39.74	-0.18%	22,974
Oct 16, 2024	39.75	39.92	39.68	39.91	39.81	0.50%	90,561
Oct 15, 2024	39.92	39.97	39.67	39.71	39.61	-0.48%	20,653
Oct 14, 2024	39.76	39.94	39.76	39.90	39.80	0.84%	25,085
Oct 11, 2024	39.30	39.61	39.30	39.57	39.47	0.65%	10,868
Oct 10, 2024	39.33	39.38	39.27	39.31	39.22	-0.26%	26,428
Oct 9, 2024	39.13	39.43	39.13	39.42	39.32	0.67%	17,782
Oct 8, 2024	38.96	39.18	38.96	39.15	39.06	0.94%	24,993
Oct 7, 2024	39.09	39.09	38.76	38.79	38.66	-1.05%	20,126
Oct 4, 2024	39.10	39.23	38.92	39.20	39.07	0.87%	21,569
Oct 3, 2024	38.90	39.01	38.78	38.86	38.73	-0.36%	59,230
Oct 2, 2024	38.92	39.06	38.91	39.00	38.87	-0.15%	12,116
Oct 1, 2024	39.35	39.35	38.91	39.06	38.93	-0.81%	14,504
Sep 30, 2024	39.14	39.38	39.08	39.38	39.25	0.46%	15,733
Sep 27, 2024	39.32	39.34	39.20	39.20	39.07	-0.05%	16,335