ModivCare Inc. (MODV)
NASDAQ: MODV · Real-Time Price · USD
1.470
-0.070 (-4.55%)
Apr 25, 2025, 4:00 PM EDT - Market closed

ModivCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 20251.571.621.381.471.47-4.55%580,005
Apr 24, 20251.361.651.271.541.5416.67%1,786,806
Apr 23, 20251.041.391.031.321.3232.00%1,358,864
Apr 22, 20251.011.050.971.001.000.01%569,861
Apr 21, 20250.991.030.961.001.001.42%418,562
Apr 17, 20251.111.110.960.990.99-12.36%659,042
Apr 16, 20251.141.221.081.131.130.45%202,263
Apr 15, 20251.261.341.101.121.12-13.18%192,722
Apr 14, 20251.151.321.151.291.2913.16%291,201
Apr 11, 20251.231.251.101.141.14-10.24%310,127
Apr 10, 20251.331.331.111.271.27-7.30%305,610
Apr 9, 20251.151.380.981.371.3724.55%776,323
Apr 8, 20251.131.371.091.101.101.38%427,980
Apr 7, 20251.061.191.061.091.09-3.56%310,604
Apr 4, 20251.291.291.111.131.13-11.42%274,121
Apr 3, 20251.341.411.271.271.27-11.19%213,082
Apr 2, 20251.341.541.291.431.433.62%352,959
Apr 1, 20251.291.451.241.381.384.94%701,135
Mar 31, 20251.441.481.311.321.32-5.73%257,960
Mar 28, 20251.581.601.381.401.40-12.81%399,215
Mar 27, 20251.701.751.601.601.60-7.25%506,659
Mar 26, 20251.821.951.711.731.73-2.54%476,192
Mar 25, 20251.951.971.681.771.77-8.76%710,841
Mar 24, 20252.122.261.911.941.94-8.49%806,861
Mar 21, 20252.152.232.072.122.12-2.53%492,855
Mar 20, 20252.512.572.172.182.18-13.35%283,193
Mar 19, 20252.622.672.442.512.51-4.20%260,044
Mar 18, 20252.282.632.222.622.6213.42%399,687
Mar 17, 20252.392.512.212.312.310.43%361,898
Mar 14, 20252.212.332.102.302.303.14%738,125
Mar 13, 20252.252.512.162.232.23-2.19%680,801
Mar 12, 20252.482.552.202.282.28-6.56%517,143
Mar 11, 20252.542.712.362.442.44-3.94%402,150
Mar 10, 20252.702.812.332.542.54-7.64%659,513
Mar 7, 20253.554.472.702.752.75-22.54%1,340,484
Mar 6, 20253.293.643.003.553.555.65%567,753
Mar 5, 20253.173.473.123.363.367.35%353,418
Mar 4, 20253.323.393.013.133.13-6.98%310,834
Mar 3, 20253.303.643.043.373.371.97%646,067
Feb 28, 20254.074.163.223.303.30-18.01%522,344
Feb 27, 20254.384.484.024.034.03-9.24%286,305
Feb 26, 20255.125.174.394.444.44-13.88%243,677
Feb 25, 20254.915.304.735.155.153.83%242,595
Feb 24, 20255.045.304.524.964.96-1.78%387,766
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