ModivCare Inc. (MODV)
NASDAQ: MODV · Real-Time Price · USD
1.380
+0.065 (4.94%)
At close: Apr 1, 2025, 4:00 PM
1.408
+0.028 (1.99%)
After-hours: Apr 1, 2025, 5:32 PM EDT
ModivCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 1.29 | 1.45 | 1.24 | 1.38 | - | 4.94% | 640,653 |
| Mar 31, 2025 | 1.44 | 1.48 | 1.31 | 1.32 | 1.32 | -5.73% | 257,960 |
| Mar 28, 2025 | 1.58 | 1.60 | 1.38 | 1.40 | 1.40 | -12.81% | 399,215 |
| Mar 27, 2025 | 1.70 | 1.75 | 1.60 | 1.60 | 1.60 | -7.25% | 506,659 |
| Mar 26, 2025 | 1.82 | 1.95 | 1.71 | 1.73 | 1.73 | -2.54% | 476,192 |
| Mar 25, 2025 | 1.95 | 1.97 | 1.68 | 1.77 | 1.77 | -8.76% | 710,841 |
| Mar 24, 2025 | 2.12 | 2.26 | 1.91 | 1.94 | 1.94 | -8.49% | 806,861 |
| Mar 21, 2025 | 2.15 | 2.23 | 2.07 | 2.12 | 2.12 | -2.53% | 492,855 |
| Mar 20, 2025 | 2.51 | 2.57 | 2.17 | 2.18 | 2.18 | -13.35% | 283,193 |
| Mar 19, 2025 | 2.62 | 2.67 | 2.44 | 2.51 | 2.51 | -4.20% | 260,044 |
| Mar 18, 2025 | 2.28 | 2.63 | 2.22 | 2.62 | 2.62 | 13.42% | 399,687 |
| Mar 17, 2025 | 2.39 | 2.51 | 2.21 | 2.31 | 2.31 | 0.43% | 361,898 |
| Mar 14, 2025 | 2.21 | 2.33 | 2.10 | 2.30 | 2.30 | 3.14% | 738,125 |
| Mar 13, 2025 | 2.25 | 2.51 | 2.16 | 2.23 | 2.23 | -2.19% | 680,801 |
| Mar 12, 2025 | 2.48 | 2.55 | 2.20 | 2.28 | 2.28 | -6.56% | 517,143 |
| Mar 11, 2025 | 2.54 | 2.71 | 2.36 | 2.44 | 2.44 | -3.94% | 402,150 |
| Mar 10, 2025 | 2.70 | 2.81 | 2.33 | 2.54 | 2.54 | -7.64% | 659,513 |
| Mar 7, 2025 | 3.55 | 4.47 | 2.70 | 2.75 | 2.75 | -22.54% | 1,340,484 |
| Mar 6, 2025 | 3.29 | 3.64 | 3.00 | 3.55 | 3.55 | 5.65% | 567,753 |
| Mar 5, 2025 | 3.17 | 3.47 | 3.12 | 3.36 | 3.36 | 7.35% | 353,418 |
| Mar 4, 2025 | 3.32 | 3.39 | 3.01 | 3.13 | 3.13 | -6.98% | 310,834 |
| Mar 3, 2025 | 3.30 | 3.64 | 3.04 | 3.37 | 3.37 | 1.97% | 646,067 |
| Feb 28, 2025 | 4.07 | 4.16 | 3.22 | 3.30 | 3.30 | -18.01% | 522,344 |
| Feb 27, 2025 | 4.38 | 4.48 | 4.02 | 4.03 | 4.03 | -9.24% | 286,305 |
| Feb 26, 2025 | 5.12 | 5.17 | 4.39 | 4.44 | 4.44 | -13.88% | 243,677 |
| Feb 25, 2025 | 4.91 | 5.30 | 4.73 | 5.15 | 5.15 | 3.83% | 242,595 |
| Feb 24, 2025 | 5.04 | 5.30 | 4.52 | 4.96 | 4.96 | -1.78% | 387,766 |
| Feb 21, 2025 | 5.58 | 5.58 | 4.94 | 5.05 | 5.05 | -8.84% | 520,384 |
| Feb 20, 2025 | 5.68 | 5.68 | 5.40 | 5.54 | 5.54 | -3.65% | 336,092 |
| Feb 19, 2025 | 6.09 | 6.09 | 5.75 | 5.75 | 5.75 | -4.64% | 223,334 |
| Feb 18, 2025 | 5.95 | 6.06 | 5.73 | 6.03 | 6.03 | 2.20% | 319,801 |
| Feb 14, 2025 | 5.95 | 6.24 | 5.76 | 5.90 | 5.90 | 0.51% | 355,826 |
| Feb 13, 2025 | 5.56 | 5.87 | 5.24 | 5.87 | 5.87 | 6.92% | 269,338 |
| Feb 12, 2025 | 5.59 | 5.88 | 5.33 | 5.49 | 5.49 | -4.02% | 360,151 |
| Feb 11, 2025 | 5.60 | 5.96 | 5.45 | 5.72 | 5.72 | -0.17% | 712,001 |
| Feb 10, 2025 | 5.21 | 5.77 | 4.91 | 5.73 | 5.73 | 11.70% | 803,252 |
| Feb 7, 2025 | 4.27 | 5.33 | 4.24 | 5.13 | 5.13 | 18.75% | 1,093,964 |
| Feb 6, 2025 | 4.20 | 4.44 | 4.14 | 4.32 | 4.32 | 1.89% | 376,871 |
| Feb 5, 2025 | 4.76 | 4.91 | 4.16 | 4.24 | 4.24 | -11.67% | 721,560 |
| Feb 4, 2025 | 4.15 | 5.39 | 4.03 | 4.80 | 4.80 | 25.00% | 2,060,700 |
| Feb 3, 2025 | 3.87 | 3.99 | 3.64 | 3.84 | 3.84 | -4.00% | 645,537 |
| Jan 31, 2025 | 4.15 | 4.25 | 3.83 | 4.00 | 4.00 | -4.31% | 1,376,702 |
| Jan 30, 2025 | 4.67 | 4.67 | 4.15 | 4.18 | 4.18 | -9.33% | 695,671 |
| Jan 29, 2025 | 4.94 | 4.99 | 4.59 | 4.61 | 4.61 | -7.62% | 390,073 |
| Jan 28, 2025 | 4.98 | 5.28 | 4.90 | 4.99 | 4.99 | -2.16% | 492,945 |
| Jan 27, 2025 | 5.14 | 5.43 | 4.98 | 5.10 | 5.10 | -2.39% | 580,104 |
| Jan 24, 2025 | 5.15 | 5.50 | 5.04 | 5.23 | 5.23 | 0.67% | 526,054 |
| Jan 23, 2025 | 5.37 | 5.48 | 4.90 | 5.19 | 5.19 | -4.24% | 1,952,323 |
| Jan 22, 2025 | 5.95 | 6.10 | 5.39 | 5.42 | 5.42 | -8.75% | 646,953 |
| Jan 21, 2025 | 6.42 | 6.42 | 5.87 | 5.94 | 5.94 | -8.47% | 704,457 |