ModivCare Inc (MODV) Historical Stock Data

0.28 ↑0.00 (0.00%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, MODV is up 1.17% a day on average. There have been 12 days where ModivCare Inc closed green and 18 days where MODV closed red.

Date	Open	Close	Change	Low	High	Volume
2025-08-28	0.16	0.28	↑$0.12 (76.06%)	0.16	0.36	2.49M
2025-08-27	0.53	0.43	↓$0.10 (-18.59%)	0.40	0.54	18.65M
2025-08-26	0.66	0.58	↓$0.08 (-12.42%)	0.56	0.67	6.58M
2025-08-25	0.58	0.67	↑$0.09 (15.49%)	0.58	0.83	32.57M
2025-08-22	0.79	1.07	↑$0.28 (35.80%)	0.76	1.46	306.62M
2025-08-21	0.61	0.56	↓$0.05 (-8.21%)	0.55	0.82	20.28M
2025-08-20	2.11	1.85	↓$0.26 (-12.32%)	1.73	2.15	361.26K
2025-08-19	2.43	2.11	↓$0.32 (-13.17%)	2.11	2.44	242.29K
2025-08-18	2.35	2.43	↑$0.08 (3.40%)	2.35	2.56	268.05K
2025-08-15	2.34	2.35	↑$0.01 (0.43%)	2.34	2.50	162.44K
2025-08-14	2.24	2.34	↑$0.10 (4.46%)	2.16	2.38	190.51K
2025-08-13	2.34	2.24	↓$0.10 (-4.27%)	2.22	2.40	314.47K
2025-08-12	2.25	2.28	↑$0.03 (1.33%)	2.20	2.43	160.58K
2025-08-11	2.36	2.27	↓$0.09 (-3.81%)	2.26	2.43	192.86K
2025-08-08	2.33	2.41	↑$0.08 (3.43%)	2.27	2.52	292.51K
2025-08-07	2.42	2.33	↓$0.09 (-3.72%)	2.31	2.55	221.58K
2025-08-06	2.59	2.40	↓$0.19 (-7.34%)	2.34	2.67	255.33K
2025-08-05	2.80	2.59	↓$0.21 (-7.50%)	2.52	2.83	302.78K
2025-08-04	2.68	2.79	↑$0.11 (4.10%)	2.68	2.92	184.25K
2025-08-01	2.82	2.70	↓$0.12 (-4.26%)	2.61	2.86	257.88K
2025-07-31	3.08	2.89	↓$0.19 (-6.17%)	2.71	3.09	530.32K
2025-07-30	3.06	3.04	↓$0.02 (-0.65%)	2.92	3.20	467.78K
2025-07-29	3.06	3.02	↓$0.04 (-1.31%)	2.88	3.15	412.67K
2025-07-28	3.06	3.08	↑$0.02 (0.65%)	3.00	3.25	329.30K
2025-07-25	3.04	3.04	↑$0.00 (0.00%)	3.00	3.16	129.22K
2025-07-24	3.22	3.05	↓$0.17 (-5.28%)	3.00	3.24	307.45K
2025-07-23	3.28	3.23	↓$0.05 (-1.52%)	3.20	3.43	583.02K
2025-07-22	2.92	3.19	↑$0.27 (9.25%)	2.91	3.35	602.60K
2025-07-21	3.10	2.91	↓$0.19 (-6.13%)	2.91	3.15	308.76K
2025-07-18	3.08	3.00	↓$0.08 (-2.60%)	2.98	3.18	373.39K