Modivo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	29.24	29.24	29.24	29.24	29.24	-1.55%	-
Feb 19, 2026	29.70	29.70	29.70	29.70	29.70	3.92%	-
Feb 18, 2026	26.89	28.58	26.89	28.58	28.58	4.34%	257
Feb 17, 2026	27.39	27.39	27.39	27.39	27.39	0.04%	-
Feb 16, 2026	27.38	27.38	27.38	27.38	27.38	0.33%	-
Feb 13, 2026	27.29	27.29	27.29	27.29	27.29	-1.44%	-
Feb 12, 2026	27.69	27.69	27.69	27.69	27.69	1.10%	-
Feb 11, 2026	27.39	27.39	27.39	27.39	27.39	-2.28%	-
Feb 10, 2026	28.03	28.03	28.03	28.03	28.03	-1.37%	-
Feb 9, 2026	27.26	28.42	27.26	28.42	28.42	10.89%	4
Feb 6, 2026	25.63	25.63	25.63	25.63	25.63	-3.83%	-
Feb 5, 2026	26.65	26.65	26.65	26.65	26.65	-0.67%	-
Feb 4, 2026	26.83	26.83	26.83	26.83	26.83	-2.15%	-
Feb 3, 2026	27.42	27.42	27.42	27.42	27.42	-0.83%	-
Feb 2, 2026	27.72	27.72	27.65	27.65	27.65	-1.81%	352
Jan 30, 2026	28.16	28.16	28.16	28.16	28.16	0.21%	-
Jan 29, 2026	29.40	29.40	28.10	28.10	28.10	-3.90%	70
Jan 28, 2026	29.24	29.24	29.24	29.24	29.24	-2.34%	-
Jan 27, 2026	29.94	29.94	29.94	29.94	29.94	-2.25%	-
Jan 26, 2026	30.63	30.63	30.63	30.63	30.63	-2.82%	-
Jan 23, 2026	31.52	31.52	31.52	31.52	31.52	-1.22%	-
Jan 22, 2026	31.91	31.91	31.91	31.91	31.91	-0.28%	-
Jan 21, 2026	31.05	32.00	31.05	32.00	32.00	1.81%	65
Jan 20, 2026	31.43	31.43	31.43	31.43	31.43	-1.81%	-
Jan 19, 2026	32.01	32.01	32.01	32.01	32.01	-1.72%	-
Jan 16, 2026	32.57	32.57	32.57	32.57	32.57	-0.55%	-
Jan 15, 2026	32.75	32.75	32.75	32.75	32.75	2.41%	-
Jan 14, 2026	31.98	31.98	31.98	31.98	31.98	-0.93%	-
Jan 13, 2026	32.28	32.28	32.28	32.28	32.28	-1.04%	-
Jan 12, 2026	32.62	32.62	32.62	32.62	32.62	-0.09%	-
Jan 9, 2026	32.22	32.65	32.22	32.65	32.65	7.26%	150
Jan 8, 2026	30.44	30.44	30.44	30.44	30.44	8.64%	-
Jan 7, 2026	28.02	28.02	28.02	28.02	28.02	0.11%	-
Jan 6, 2026	27.99	27.99	27.99	27.99	27.99	-1.37%	-
Jan 5, 2026	28.38	28.38	28.38	28.38	28.38	0.21%	-
Jan 2, 2026	28.32	28.32	28.32	28.32	28.32	-1.15%	12
Dec 30, 2025	27.83	28.65	27.83	28.65	28.65	5.76%	30
Dec 29, 2025	27.09	27.09	27.09	27.09	27.09	-0.04%	-
Dec 23, 2025	27.35	27.45	27.10	27.10	27.10	-4.91%	82
Dec 22, 2025	28.50	28.50	28.50	28.50	28.50	1.06%	-
Dec 19, 2025	28.20	28.20	28.20	28.20	28.20	-3.95%	-
Dec 18, 2025	28.19	29.36	28.19	29.36	29.36	8.06%	330
Dec 17, 2025	27.17	27.17	27.17	27.17	27.17	-6.60%	-
Dec 16, 2025	29.76	29.76	29.09	29.09	29.09	2.21%	15
Dec 15, 2025	28.46	28.46	28.46	28.46	28.46	1.46%	-
Dec 12, 2025	28.05	28.05	28.05	28.05	28.05	-1.41%	-
Dec 11, 2025	28.45	28.45	28.45	28.45	28.45	3.98%	-
Dec 10, 2025	27.36	27.36	27.36	27.36	27.36	2.17%	-
Dec 9, 2025	26.78	26.78	26.78	26.78	26.78	-2.48%	-
Dec 8, 2025	27.46	27.46	27.46	27.46	27.46	-0.44%	-