Modivo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 5, 2026	81.00	81.74	79.52	81.14	-	1.40%	82,685
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
Mar 12, 2026	93.52	95.98	91.60	94.16	94.16	0.71%	515,630
Mar 11, 2026	96.70	97.00	93.50	93.50	93.50	-3.11%	421,421
Mar 10, 2026	100.00	101.20	95.80	96.50	96.50	-1.59%	749,699
Mar 9, 2026	100.50	100.75	96.64	98.06	98.06	-2.67%	660,557
Mar 6, 2026	104.75	106.50	100.20	100.75	100.75	-2.18%	430,689
Mar 5, 2026	106.50	107.15	103.00	103.00	103.00	-2.83%	531,397
Mar 4, 2026	107.25	110.40	106.00	106.00	106.00	-1.07%	321,179
Mar 3, 2026	109.70	111.00	107.15	107.15	107.15	-2.32%	360,924
Mar 2, 2026	109.50	113.05	108.95	109.70	109.70	-1.08%	441,078
Feb 27, 2026	113.00	113.75	110.10	110.90	110.90	-1.86%	5,907,812
Feb 26, 2026	111.30	113.00	110.80	113.00	113.00	1.03%	288,489
Feb 25, 2026	114.40	115.30	110.80	111.85	111.85	-1.89%	490,721
Feb 24, 2026	121.45	121.50	113.65	114.00	114.00	-5.24%	572,036
Feb 23, 2026	121.60	122.55	120.30	120.30	120.30	-1.07%	173,074
Feb 20, 2026	123.80	125.45	121.25	121.60	121.60	-2.72%	243,234