Modivo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	86.50	87.42	85.02	85.10	85.10	-1.71%	232,707
Jul 23, 2026	90.32	90.80	85.54	86.58	86.58	-4.12%	439,700
Jul 22, 2026	90.00	91.10	88.00	90.30	90.30	0.33%	222,982
Jul 21, 2026	90.50	91.76	90.00	90.00	90.00	-0.55%	179,256
Jul 20, 2026	93.76	93.98	90.50	90.50	90.50	-3.48%	277,319
Jul 17, 2026	95.40	95.40	92.92	93.76	93.76	-2.07%	350,279
Jul 16, 2026	92.50	95.74	92.02	95.74	95.74	2.18%	527,819
Jul 15, 2026	98.00	98.00	91.52	93.70	93.70	-4.13%	821,449
Jul 14, 2026	98.40	99.30	96.88	97.74	97.74	-0.27%	339,192
Jul 13, 2026	99.00	99.30	95.32	98.00	98.00	-1.51%	351,424
Jul 10, 2026	99.68	102.25	99.24	99.50	99.50	0.51%	284,553
Jul 9, 2026	99.96	100.25	98.00	99.00	99.00	-	260,899
Jul 8, 2026	100.50	100.50	97.32	99.00	99.00	-1.49%	378,748
Jul 7, 2026	102.10	102.60	100.00	100.50	100.50	-0.94%	206,634
Jul 6, 2026	97.78	104.70	97.70	101.45	101.45	4.59%	837,886
Jul 3, 2026	97.50	97.96	95.46	97.00	97.00	0.19%	276,617
Jul 2, 2026	94.00	97.52	92.34	96.82	96.82	3.40%	520,489
Jul 1, 2026	90.14	94.34	89.74	93.64	93.64	3.88%	386,217
Jun 30, 2026	91.48	92.06	89.62	90.14	90.14	-0.71%	317,551
Jun 29, 2026	92.92	93.00	89.52	90.78	90.78	-1.90%	392,769
Jun 26, 2026	96.50	96.76	91.50	92.54	92.54	-3.60%	565,027
Jun 25, 2026	93.02	97.84	93.02	96.00	96.00	4.10%	926,880
Jun 24, 2026	94.16	97.66	92.22	92.22	92.22	-2.06%	651,718
Jun 23, 2026	95.00	95.00	91.12	94.16	94.16	-0.95%	437,150
Jun 22, 2026	96.08	97.02	93.76	95.06	95.06	-0.98%	545,427
Jun 19, 2026	94.56	96.22	93.60	96.00	96.00	1.54%	835,680
Jun 18, 2026	91.00	95.00	91.00	94.54	94.54	3.89%	698,060
Jun 17, 2026	92.50	92.50	89.00	91.00	91.00	-1.09%	683,631
Jun 16, 2026	87.50	93.20	87.48	92.00	92.00	5.17%	1,162,303
Jun 15, 2026	85.10	89.00	82.66	87.48	87.48	3.77%	1,137,063
Jun 12, 2026	81.18	85.90	79.94	84.30	84.30	9.51%	1,765,356
Jun 11, 2026	76.60	77.74	75.78	76.98	76.98	1.40%	128,210
Jun 10, 2026	77.22	77.68	75.60	75.92	75.92	-1.68%	211,210
Jun 9, 2026	76.60	78.50	76.32	77.22	77.22	1.53%	160,608
Jun 8, 2026	77.60	77.62	75.56	76.06	76.06	-2.01%	221,786
Jun 5, 2026	78.20	78.76	76.76	77.62	77.62	-0.56%	223,822
Jun 3, 2026	80.00	80.00	77.56	78.06	78.06	-1.66%	216,804
Jun 2, 2026	78.02	81.24	78.02	79.38	79.38	1.98%	347,019
Jun 1, 2026	80.10	80.10	77.82	77.84	77.84	-2.21%	454,955
May 29, 2026	80.48	82.76	79.52	79.60	79.60	-0.90%	456,528
May 28, 2026	80.52	80.88	79.46	80.32	80.32	-0.25%	174,963
May 27, 2026	80.72	81.08	79.60	80.52	80.52	0.70%	423,828
May 26, 2026	81.20	82.74	79.42	79.96	79.96	-2.13%	270,600
May 25, 2026	83.20	83.84	81.10	81.70	81.70	-0.12%	450,973
May 22, 2026	77.70	82.82	77.70	81.80	81.80	6.15%	851,347
May 21, 2026	80.78	80.78	77.00	77.06	77.06	-4.61%	559,674
May 20, 2026	86.00	88.00	79.00	80.78	80.78	-2.84%	1,274,416
May 19, 2026	83.00	83.88	82.30	83.14	83.14	0.78%	451,082
May 18, 2026	79.00	83.68	78.30	82.50	82.50	5.63%	521,709
May 15, 2026	78.00	80.50	77.12	78.10	78.10	0.64%	265,508