Skip to main content
ModivCare Inc. (MODV)
NASDAQ: MODV · Real-Time Price · USD
5.05
-0.49 (-8.84%)
Feb 21, 2025, 4:00 PM EST - Market closed

ModivCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20255.585.584.945.055.05-8.84%520,384
Feb 20, 20255.685.685.405.545.54-3.65%336,092
Feb 19, 20256.096.095.755.755.75-4.64%223,334
Feb 18, 20255.956.065.736.036.032.20%319,801
Feb 14, 20255.956.245.765.905.900.51%355,826
Feb 13, 20255.565.875.245.875.876.92%269,338
Feb 12, 20255.595.885.335.495.49-4.02%360,151
Feb 11, 20255.605.965.455.725.72-0.17%712,001
Feb 10, 20255.215.774.915.735.7311.70%803,252
Feb 7, 20254.275.334.245.135.1318.75%1,093,964
Feb 6, 20254.204.444.144.324.321.89%376,871
Feb 5, 20254.764.914.164.244.24-11.67%721,560
Feb 4, 20254.155.394.034.804.8025.00%2,060,700
Feb 3, 20253.873.993.643.843.84-4.00%645,537
Jan 31, 20254.154.253.834.004.00-4.31%1,376,702
Jan 30, 20254.674.674.154.184.18-9.33%695,671
Jan 29, 20254.944.994.594.614.61-7.62%390,073
Jan 28, 20254.985.284.904.994.99-2.16%492,945
Jan 27, 20255.145.434.985.105.10-2.39%580,104
Jan 24, 20255.155.505.045.235.230.67%526,054
Jan 23, 20255.375.484.905.195.19-4.24%1,952,323
Jan 22, 20255.956.105.395.425.42-8.75%646,953
Jan 21, 20256.426.425.875.945.94-8.47%704,457
Jan 17, 20257.557.846.276.496.49-11.70%487,427
Jan 16, 20257.107.506.527.357.353.23%793,317
Jan 15, 20256.237.466.217.127.1220.07%1,174,314
Jan 14, 20256.796.905.555.935.93-10.83%1,184,229
Jan 13, 20256.476.886.326.656.651.37%1,555,898
Jan 10, 202512.6612.666.516.566.56-47.48%2,733,620
Jan 8, 202512.4712.7611.8012.4912.49-0.64%135,399
Jan 7, 202511.7812.7011.7812.5712.577.71%172,721
Jan 6, 202511.8112.6111.5211.6711.67-189,641
Jan 3, 202512.4712.4711.6611.6711.67-5.74%170,590
Jan 2, 202511.9212.6111.6012.3812.384.56%281,015
Dec 31, 202410.5112.1810.5111.8411.8413.41%274,462
Dec 30, 202411.2111.2710.2010.4410.44-8.02%242,246
Dec 27, 202411.0011.4410.2511.3511.353.18%335,891
Dec 26, 202411.2711.2710.4311.0011.00-3.42%220,281
Dec 24, 202411.1511.4510.9811.3911.391.70%144,937
Dec 23, 202411.2911.4710.7711.2011.200.63%225,159
Dec 20, 202410.8211.6610.6311.1311.132.20%521,697
Dec 19, 202411.7311.7310.7010.8910.89-7.56%401,070
Dec 18, 202414.0514.0511.7211.7811.78-16.42%367,159
Dec 17, 202415.6515.8114.0514.1014.10-11.35%439,458
Dec 16, 202417.4017.6015.8515.9015.90-10.77%178,152
Dec 13, 202417.1317.9316.6117.8217.823.24%199,252
Dec 12, 202418.5118.6217.2517.2617.26-7.95%247,489
Dec 11, 202419.0719.0718.4718.7518.75-0.32%121,929
Dec 10, 202418.5018.8617.8418.8118.811.51%125,155
Dec 9, 202418.4219.0518.0918.5318.532.55%188,074
Dec 6, 202417.8318.1417.6118.0718.071.80%167,109
Dec 5, 202417.7517.9117.1617.7517.750.11%126,552
Dec 4, 202417.8818.4817.6717.7317.73-1.50%95,927
Dec 3, 202418.6418.7417.9318.0018.00-2.76%93,682
Dec 2, 202418.7819.0317.7418.5118.51-1.49%246,674
Nov 29, 202417.9518.8417.7218.7918.794.74%82,960
Nov 27, 202418.1018.3517.7817.9417.941.76%134,258
Nov 26, 202417.5318.0017.2117.6317.63-0.73%142,208
Nov 25, 202417.7118.2517.6717.7617.76-0.17%191,054
Nov 22, 202417.7118.0717.5317.7917.791.83%137,900
Nov 21, 202416.3817.6616.2417.4717.477.11%157,307
Nov 20, 202415.5116.3515.3216.3116.314.62%170,498
Nov 19, 202415.6815.7615.3115.5915.590.19%111,910
Nov 18, 202416.1516.2315.4115.5615.56-4.36%188,821
Nov 15, 202416.1516.5715.9816.2716.271.31%179,213
Nov 14, 202416.8416.8915.7016.0616.06-4.63%266,686
Nov 13, 202417.4717.5016.6416.8416.84-1.41%176,404
Nov 12, 202415.8917.3615.8217.0817.085.56%218,670
Nov 11, 202415.5516.3415.4316.1816.184.05%148,848
Nov 8, 202417.7017.9815.3415.5515.55-13.61%326,539
Nov 7, 202417.5918.7816.0218.0018.006.19%646,507
Nov 6, 202417.4617.4616.4416.9516.954.12%348,238
Nov 5, 202416.2516.5315.9416.2816.28-187,687
Nov 4, 202416.5816.6815.9716.2816.280.62%255,753
Nov 1, 202416.2516.5015.9216.1816.180.06%184,658
Oct 31, 202416.2716.4615.7116.1716.170.56%241,985
Oct 30, 202415.9916.1515.4816.0816.083.88%241,881
Oct 29, 202415.5316.2415.0915.4815.48-252,672
Oct 28, 202415.4716.0115.1015.4815.487.43%251,192
Oct 25, 202414.3914.9414.3914.4114.410.42%118,906
Oct 24, 202414.2914.5514.0714.3514.351.41%136,792
Oct 23, 202413.9814.5513.7714.1514.150.86%228,040
Oct 22, 202414.5714.8513.9714.0314.03-3.71%196,329
Oct 21, 202415.8816.1514.4314.5714.57-8.25%432,363
Oct 18, 202416.1416.3015.7915.8815.88-1.37%371,227
Oct 17, 202417.2217.3715.9316.1016.10-6.50%296,799
Oct 16, 202417.0817.5916.7017.2217.221.41%319,053
Oct 15, 202416.5617.1916.5316.9816.981.74%244,223
Oct 14, 202416.6116.7916.4016.6916.690.12%117,848
Oct 11, 202415.9117.1515.9116.6716.674.71%337,341
Oct 10, 202416.1616.2515.6815.9215.92-1.49%111,999
Oct 9, 202416.0716.3715.8516.1616.16-165,551
Oct 8, 202415.6716.5315.5616.1616.161.89%210,153
Oct 7, 202416.9416.9415.3815.8615.86-6.38%384,570
Oct 4, 202417.2517.7716.8716.9416.940.83%311,391
Oct 3, 202417.6117.6115.9216.8016.80-4.76%656,192
Oct 2, 202417.3019.1317.1917.6417.6421.82%945,731
Oct 1, 202414.2814.8914.0414.4814.481.40%315,475
Sep 30, 202413.9915.1713.8714.2814.281.93%1,143,553
Sep 27, 202412.2814.4012.0114.0114.0115.59%1,133,112