Modivo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	79.26	79.40	76.02	77.60	77.60	-2.09%	410,261
May 13, 2026	73.00	80.00	71.64	79.26	79.26	8.31%	998,278
May 12, 2026	75.88	75.94	73.18	73.18	73.18	-4.09%	413,610
May 11, 2026	77.80	78.00	75.66	76.30	76.30	-1.93%	267,452
May 8, 2026	78.88	78.98	77.50	77.80	77.80	-1.34%	206,119
May 7, 2026	81.84	81.84	78.68	78.86	78.86	-3.55%	313,851
May 6, 2026	81.70	82.14	80.54	81.76	81.76	2.07%	302,655
May 5, 2026	81.00	81.74	79.52	80.10	80.10	0.10%	203,512
May 4, 2026	79.50	82.94	79.46	80.02	80.02	0.73%	315,955
Apr 30, 2026	79.48	80.48	78.06	79.44	79.44	0.56%	308,109
Apr 29, 2026	79.10	82.06	79.00	79.00	79.00	-0.13%	529,277
Apr 28, 2026	80.28	81.82	78.68	79.10	79.10	-1.45%	641,966
Apr 27, 2026	85.54	85.92	80.22	80.26	80.26	-6.15%	891,166
Apr 24, 2026	86.98	87.04	84.90	85.52	85.52	-0.56%	390,747
Apr 23, 2026	87.98	88.38	85.68	86.00	86.00	-2.25%	563,141
Apr 22, 2026	88.32	89.00	86.86	87.98	87.98	-0.38%	429,426
Apr 21, 2026	94.64	95.00	88.08	88.32	88.32	-6.68%	1,052,825
Apr 20, 2026	97.00	97.00	94.34	94.64	94.64	-2.43%	434,563
Apr 17, 2026	95.28	97.60	94.42	97.00	97.00	2.65%	554,684
Apr 16, 2026	94.50	96.90	93.88	94.50	94.50	1.26%	596,642
Apr 15, 2026	91.90	94.30	91.02	93.32	93.32	2.59%	443,186
Apr 14, 2026	90.50	91.90	89.60	90.96	90.96	1.72%	245,529
Apr 13, 2026	91.08	92.70	88.98	89.42	89.42	-1.82%	301,729
Apr 10, 2026	87.44	92.80	87.14	91.08	91.08	4.16%	696,447
Apr 9, 2026	86.90	87.48	83.76	87.44	87.44	0.60%	473,336
Apr 8, 2026	88.48	90.88	85.94	86.92	86.92	2.38%	694,910
Apr 7, 2026	91.88	91.94	84.90	84.90	84.90	-7.31%	535,283
Apr 2, 2026	91.96	93.54	88.86	91.60	91.60	-1.38%	357,485
Apr 1, 2026	96.10	97.00	92.40	92.88	92.88	-1.19%	333,884
Mar 31, 2026	89.48	94.22	88.98	94.00	94.00	5.88%	533,849
Mar 30, 2026	88.00	89.12	86.02	88.78	88.78	0.89%	236,319
Mar 27, 2026	91.82	92.00	88.00	88.00	88.00	-4.16%	321,812
Mar 26, 2026	91.34	93.70	90.52	91.82	91.82	0.53%	426,844
Mar 25, 2026	92.24	93.30	90.50	91.34	91.34	-0.17%	374,050
Mar 24, 2026	93.00	93.04	89.74	91.50	91.50	-1.25%	308,875
Mar 23, 2026	90.00	93.36	87.10	92.66	92.66	2.91%	501,268
Mar 20, 2026	90.90	92.24	90.04	90.04	90.04	-0.88%	577,016
Mar 19, 2026	92.00	92.86	90.50	90.84	90.84	-1.54%	298,768
Mar 18, 2026	95.72	97.00	92.26	92.26	92.26	-2.37%	314,946
Mar 17, 2026	94.02	95.04	92.50	94.50	94.50	0.30%	210,870
Mar 16, 2026	97.50	97.74	93.96	94.22	94.22	-0.95%	231,345
Mar 13, 2026	94.10	96.08	91.88	95.12	95.12	1.02%	387,293