ModivCare Inc. (MODV)
NASDAQ: MODV · Real-Time Price · USD
0.4400
+0.0081 (1.88%)
Aug 28, 2025, 4:00 PM - Market closed
ModivCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 0.53 | 0.54 | 0.40 | 0.43 | 0.43 | -25.23% | 18,778,355 |
| Aug 26, 2025 | 0.66 | 0.67 | 0.56 | 0.58 | 0.58 | -13.83% | 6,597,735 |
| Aug 25, 2025 | 0.58 | 0.83 | 0.58 | 0.67 | 0.67 | -37.36% | 32,653,924 |
| Aug 22, 2025 | 0.79 | 1.46 | 0.76 | 1.07 | 1.07 | 91.07% | 299,787,280 |
| Aug 21, 2025 | 0.61 | 0.82 | 0.55 | 0.56 | 0.56 | -69.73% | 13,203,135 |
| Aug 20, 2025 | 2.11 | 2.15 | 1.73 | 1.85 | 1.85 | -12.32% | 361,262 |
| Aug 19, 2025 | 2.43 | 2.44 | 2.11 | 2.11 | 2.11 | -13.17% | 242,288 |
| Aug 18, 2025 | 2.35 | 2.56 | 2.35 | 2.43 | 2.43 | 3.40% | 268,053 |
| Aug 15, 2025 | 2.34 | 2.50 | 2.34 | 2.35 | 2.35 | 0.43% | 162,437 |
| Aug 14, 2025 | 2.24 | 2.38 | 2.16 | 2.34 | 2.34 | 4.46% | 190,528 |
| Aug 13, 2025 | 2.34 | 2.40 | 2.22 | 2.24 | 2.24 | -1.75% | 314,496 |
| Aug 12, 2025 | 2.25 | 2.43 | 2.20 | 2.28 | 2.28 | 0.44% | 160,584 |
| Aug 11, 2025 | 2.36 | 2.43 | 2.26 | 2.27 | 2.27 | -5.81% | 192,857 |
| Aug 8, 2025 | 2.33 | 2.52 | 2.27 | 2.41 | 2.41 | 3.43% | 292,513 |
| Aug 7, 2025 | 2.42 | 2.55 | 2.31 | 2.33 | 2.33 | -2.92% | 221,583 |
| Aug 6, 2025 | 2.59 | 2.67 | 2.34 | 2.40 | 2.40 | -7.34% | 255,326 |
| Aug 5, 2025 | 2.80 | 2.83 | 2.52 | 2.59 | 2.59 | -7.17% | 302,782 |
| Aug 4, 2025 | 2.68 | 2.92 | 2.68 | 2.79 | 2.79 | 3.33% | 184,264 |
| Aug 1, 2025 | 2.82 | 2.86 | 2.61 | 2.70 | 2.70 | -6.57% | 257,881 |
| Jul 31, 2025 | 3.08 | 3.09 | 2.71 | 2.89 | 2.89 | -4.93% | 530,319 |
| Jul 30, 2025 | 3.06 | 3.20 | 2.92 | 3.04 | 3.04 | 0.66% | 468,077 |
| Jul 29, 2025 | 3.06 | 3.15 | 2.88 | 3.02 | 3.02 | -1.95% | 412,667 |
| Jul 28, 2025 | 3.06 | 3.25 | 3.00 | 3.08 | 3.08 | 1.32% | 329,304 |
| Jul 25, 2025 | 3.04 | 3.16 | 3.00 | 3.04 | 3.04 | -0.33% | 129,226 |
| Jul 24, 2025 | 3.22 | 3.24 | 3.00 | 3.05 | 3.05 | -5.57% | 307,479 |
| Jul 23, 2025 | 3.28 | 3.43 | 3.20 | 3.23 | 3.23 | 1.25% | 583,016 |
| Jul 22, 2025 | 2.92 | 3.35 | 2.91 | 3.19 | 3.19 | 9.62% | 602,603 |
| Jul 21, 2025 | 3.10 | 3.15 | 2.91 | 2.91 | 2.91 | -3.00% | 308,859 |
| Jul 18, 2025 | 3.08 | 3.18 | 2.98 | 3.00 | 3.00 | -1.32% | 373,811 |
| Jul 17, 2025 | 3.01 | 3.17 | 2.98 | 3.04 | 3.04 | 4.47% | 334,085 |
| Jul 16, 2025 | 3.15 | 3.26 | 2.87 | 2.91 | 2.91 | -6.13% | 657,200 |
| Jul 15, 2025 | 3.26 | 3.34 | 3.10 | 3.10 | 3.10 | -6.06% | 330,630 |
| Jul 14, 2025 | 3.20 | 3.39 | 3.20 | 3.30 | 3.30 | 2.80% | 383,618 |
| Jul 11, 2025 | 3.74 | 3.74 | 3.20 | 3.21 | 3.21 | -13.94% | 659,405 |
| Jul 10, 2025 | 4.15 | 4.20 | 3.72 | 3.73 | 3.73 | -10.12% | 420,157 |
| Jul 9, 2025 | 3.89 | 4.16 | 3.68 | 4.15 | 4.15 | 7.51% | 639,853 |
| Jul 8, 2025 | 3.33 | 4.06 | 3.19 | 3.86 | 3.86 | 17.33% | 1,875,129 |
| Jul 7, 2025 | 3.24 | 3.50 | 3.13 | 3.29 | 3.29 | 1.23% | 516,050 |
| Jul 3, 2025 | 3.14 | 3.29 | 3.08 | 3.25 | 3.25 | 3.50% | 439,972 |
| Jul 2, 2025 | 3.15 | 3.18 | 3.01 | 3.14 | 3.14 | - | 369,818 |
| Jul 1, 2025 | 3.19 | 3.24 | 3.10 | 3.14 | 3.14 | 0.64% | 439,902 |
| Jun 30, 2025 | 3.50 | 3.55 | 3.01 | 3.12 | 3.12 | -8.50% | 952,818 |
| Jun 27, 2025 | 3.69 | 3.74 | 3.41 | 3.41 | 3.41 | -3.12% | 2,263,445 |
| Jun 26, 2025 | 3.58 | 3.69 | 3.38 | 3.52 | 3.52 | 2.33% | 662,581 |
| Jun 25, 2025 | 3.29 | 3.97 | 3.03 | 3.44 | 3.44 | 7.17% | 3,007,609 |
| Jun 24, 2025 | 3.40 | 3.47 | 3.20 | 3.21 | 3.21 | -5.31% | 614,503 |
| Jun 23, 2025 | 3.23 | 3.55 | 3.13 | 3.39 | 3.39 | 4.63% | 823,427 |
| Jun 20, 2025 | 3.60 | 3.74 | 3.24 | 3.24 | 3.24 | -10.50% | 1,145,962 |
| Jun 18, 2025 | 3.25 | 3.79 | 3.20 | 3.62 | 3.62 | 11.38% | 1,390,091 |
| Jun 17, 2025 | 3.18 | 3.52 | 3.08 | 3.25 | 3.25 | -0.91% | 1,013,884 |