Modular Medical, Inc. (MODD)
NASDAQ: MODD · Real-Time Price · USD
0.8100
-0.0268 (-3.20%)
At close: Jun 5, 2025, 4:00 PM
0.9049
+0.0949 (11.72%)
After-hours: Jun 5, 2025, 7:07 PM EDT
Modular Medical Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 0.84 | 0.84 | 0.76 | 0.81 | 0.81 | -3.20% | 35,337 |
Jun 4, 2025 | 0.85 | 0.88 | 0.80 | 0.84 | 0.84 | -4.62% | 38,047 |
Jun 3, 2025 | 0.77 | 0.88 | 0.72 | 0.88 | 0.88 | 11.06% | 262,778 |
Jun 2, 2025 | 0.86 | 0.88 | 0.78 | 0.79 | 0.79 | -8.15% | 177,853 |
May 30, 2025 | 0.86 | 0.89 | 0.85 | 0.86 | 0.86 | -2.60% | 7,138 |
May 29, 2025 | 0.90 | 0.92 | 0.87 | 0.88 | 0.88 | 1.23% | 21,182 |
May 28, 2025 | 0.92 | 0.92 | 0.84 | 0.87 | 0.87 | -0.31% | 41,927 |
May 27, 2025 | 0.87 | 0.89 | 0.83 | 0.88 | 0.88 | 2.60% | 205,798 |
May 23, 2025 | 0.81 | 0.90 | 0.75 | 0.85 | 0.85 | 2.25% | 55,861 |
May 22, 2025 | 0.85 | 0.85 | 0.80 | 0.83 | 0.83 | -1.88% | 102,685 |
May 21, 2025 | 0.88 | 0.92 | 0.85 | 0.85 | 0.85 | -4.21% | 39,134 |
May 20, 2025 | 0.95 | 0.99 | 0.85 | 0.89 | 0.89 | -9.45% | 68,265 |
May 19, 2025 | 0.97 | 1.02 | 0.94 | 0.98 | 0.98 | 1.03% | 19,250 |
May 16, 2025 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -2.22% | 47,158 |
May 15, 2025 | 0.97 | 1.01 | 0.95 | 0.99 | 0.99 | 2.26% | 78,354 |
May 14, 2025 | 0.98 | 1.00 | 0.96 | 0.97 | 0.97 | -1.60% | 49,638 |
May 13, 2025 | 1.00 | 1.03 | 0.97 | 0.99 | 0.99 | -3.34% | 111,554 |
May 12, 2025 | 1.03 | 1.03 | 1.00 | 1.02 | 1.02 | 2.00% | 67,527 |
May 9, 2025 | 1.02 | 1.04 | 0.98 | 1.00 | 1.00 | -1.96% | 28,811 |
May 8, 2025 | 1.01 | 1.03 | 0.97 | 1.02 | 1.02 | -0.97% | 125,571 |
May 7, 2025 | 1.06 | 1.10 | 1.01 | 1.03 | 1.03 | 0.98% | 161,277 |
May 6, 2025 | 0.96 | 1.10 | 0.96 | 1.02 | 1.02 | 2.00% | 162,332 |
May 5, 2025 | 1.05 | 1.05 | 0.97 | 1.00 | 1.00 | -3.85% | 47,826 |
May 2, 2025 | 1.07 | 1.07 | 0.99 | 1.04 | 1.04 | 0.97% | 129,288 |
May 1, 2025 | 1.07 | 1.07 | 0.98 | 1.03 | 1.03 | -3.74% | 172,270 |
Apr 30, 2025 | 1.05 | 1.15 | 1.05 | 1.07 | 1.07 | 4.90% | 145,590 |
Apr 29, 2025 | 1.00 | 1.06 | 0.96 | 1.02 | 1.02 | - | 144,468 |
Apr 28, 2025 | 0.94 | 1.05 | 0.92 | 1.02 | 1.02 | 9.68% | 256,231 |
Apr 25, 2025 | 0.91 | 0.93 | 0.89 | 0.93 | 0.93 | -0.64% | 47,768 |
Apr 24, 2025 | 0.96 | 0.96 | 0.88 | 0.94 | 0.94 | 2.73% | 24,572 |
Apr 23, 2025 | 0.91 | 0.96 | 0.91 | 0.91 | 0.91 | 1.91% | 40,513 |
Apr 22, 2025 | 0.85 | 0.95 | 0.85 | 0.89 | 0.89 | 5.05% | 46,061 |
Apr 21, 2025 | 0.89 | 0.90 | 0.85 | 0.85 | 0.85 | -4.17% | 84,388 |
Apr 17, 2025 | 0.86 | 0.94 | 0.85 | 0.89 | 0.89 | 3.02% | 17,207 |
Apr 16, 2025 | 0.88 | 0.95 | 0.86 | 0.86 | 0.86 | -2.05% | 61,108 |
Apr 15, 2025 | 0.87 | 0.92 | 0.85 | 0.88 | 0.88 | -1.35% | 53,364 |
Apr 14, 2025 | 0.88 | 0.95 | 0.79 | 0.89 | 0.89 | 0.62% | 89,598 |
Apr 11, 2025 | 0.85 | 0.89 | 0.85 | 0.89 | 0.89 | 4.29% | 67,173 |
Apr 10, 2025 | 0.93 | 0.94 | 0.85 | 0.85 | 0.85 | -7.61% | 92,386 |
Apr 9, 2025 | 0.89 | 0.95 | 0.85 | 0.92 | 0.92 | 5.75% | 124,117 |
Apr 8, 2025 | 0.85 | 1.04 | 0.84 | 0.87 | 0.87 | 8.75% | 290,927 |
Apr 7, 2025 | 0.88 | 0.90 | 0.78 | 0.80 | 0.80 | -9.09% | 266,392 |
Apr 4, 2025 | 0.96 | 0.96 | 0.84 | 0.88 | 0.88 | -9.57% | 688,672 |
Apr 3, 2025 | 1.02 | 1.03 | 0.96 | 0.97 | 0.97 | -6.43% | 90,139 |
Apr 2, 2025 | 1.05 | 1.09 | 1.03 | 1.04 | 1.04 | -3.70% | 92,559 |
Apr 1, 2025 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -0.92% | 22,287 |
Mar 31, 2025 | 1.13 | 1.16 | 1.05 | 1.09 | 1.09 | -0.91% | 76,796 |
Mar 28, 2025 | 1.14 | 1.15 | 1.09 | 1.10 | 1.10 | -3.51% | 57,286 |
Mar 27, 2025 | 1.15 | 1.16 | 1.11 | 1.14 | 1.14 | -0.87% | 53,091 |
Mar 26, 2025 | 1.15 | 1.19 | 1.05 | 1.15 | 1.15 | 0.88% | 167,218 |