Get the Stockscreener App
1.07
91.07%
0.51
Modivcare Inc Stock (MODV) Price History
The historical daily chart and data for Modivcare Inc stock (MODV), show that the latest closing stock price as of August 22, 2025, is $1.07.
- Modivcare Inc all-time high stock price is $211.94, occurred on September 02, 2021.
- The lowest Modivcare Inc stock price recorded was $0.8663 on May 22, 2025. Since then, Modivcare Inc's stock price has risen over 23.51% to $1.07 now.
- The 52-week high stock price for MODV is $32.82, representing a 2,967% increase from the current share price, occurred on September 09, 2024.
- The 52-week low stock price for MODV is $0.8663, indicating a -19.04% decrease from the current share price, occurred on May 22, 2025.
- The closing price of Modivcare Inc (MODV) stock in the beginning of 2024 was $146.43. The stock closed the year at $89.73, a loss of over -38.72% for the year.
The table below shows more information about MODV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $1.46 | $0.761 | $0.699 | 300,784,683.0 | +91.07% |
| Aug 21, 2025 | $0.8199 | $0.5501 | $0.2698 | 16,259,376.0 | -69.73% |
| Aug 20, 2025 | $2.15 | $1.73 | $0.4205 | 360,172.0 | -12.32% |
| Aug 19, 2025 | $2.44 | $2.11 | $0.325 | 241,734.0 | -13.17% |
| Aug 18, 2025 | $2.56 | $2.35 | $0.21 | 268,051.0 | +3.40% |
| Aug 15, 2025 | $2.50 | $2.34 | $0.16 | 162,429.0 | +0.43% |
| Aug 14, 2025 | $2.38 | $2.16 | $0.22 | 180,381.0 | +4.46% |
| Aug 13, 2025 | $2.40 | $2.22 | $0.1769 | 314,471.0 | -1.75% |
| Aug 12, 2025 | $2.43 | $2.20 | $0.2292 | 160,574.0 | +0.44% |
| Aug 11, 2025 | $2.43 | $2.26 | $0.1711 | 192,857.0 | -5.81% |
| Aug 08, 2025 | $2.52 | $2.27 | $0.2409 | 288,484.0 | +3.43% |
| Aug 07, 2025 | $2.55 | $2.31 | $0.24 | 221,483.0 | -2.92% |
| Aug 06, 2025 | $2.67 | $2.34 | $0.3291 | 242,883.0 | -7.34% |
| Aug 05, 2025 | $2.83 | $2.52 | $0.31 | 302,106.0 | -7.17% |
| Aug 04, 2025 | $2.92 | $2.68 | $0.24 | 184,237.0 | +3.33% |
| Aug 01, 2025 | $2.86 | $2.61 | $0.2552 | 253,606.0 | -6.57% |
| Jul 31, 2025 | $3.09 | $2.71 | $0.3806 | 528,021.0 | -4.93% |
| Jul 30, 2025 | $3.20 | $2.92 | $0.2877 | 464,744.0 | +0.66% |
| Jul 29, 2025 | $3.15 | $2.88 | $0.2699 | 412,631.0 | -1.95% |
| Jul 28, 2025 | $3.25 | $3.00 | $0.25 | 327,268.0 | +1.32% |
| Jul 25, 2025 | $3.16 | $3.00 | $0.164 | 129,199.0 | -0.33% |
| Jul 24, 2025 | $3.24 | $3.00 | $0.2427 | 304,261.0 | -5.57% |
Modivcare Inc Stock (MODV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Modivcare Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MODV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Modivcare Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Modivcare Inc Stock (MODV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $2.92 | $0.5501 | $2.37 | 621,202,210.0 | -62.98% |
| Jul, 2025 | $4.20 | $2.71 | $1.49 | 10,660,301.0 | -7.37% |
| Jun, 2025 | $4.65 | $1.10 | $3.55 | 255,365,420.0 | +178.57% |
| May, 2025 | $1.55 | $0.8663 | $0.6837 | 31,970,859.0 | -5.88% |
| Apr, 2025 | $1.65 | $0.9601 | $0.6899 | 10,485,443.0 | -9.51% |
| Mar, 2025 | $4.47 | $1.31 | $3.16 | 10,866,114.0 | -60.15% |
| Feb, 2025 | $6.24 | $3.22 | $3.02 | 10,383,215.0 | -17.50% |
| Jan, 2025 | $12.76 | $3.83 | $8.93 | 16,151,763.0 | -66.22% |
Modivcare Inc Stock (MODV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $19.07 | $10.20 | $8.88 | 4,627,285.0 | -44.44% |
| Nov, 2024 | $18.84 | $15.31 | $3.53 | 4,200,239.0 | +16.20% |
| Oct, 2024 | $19.13 | $13.77 | $5.36 | 6,821,364.0 | +13.24% |
| Sep, 2024 | $32.82 | $11.00 | $21.82 | 13,061,705.0 | -50.52% |
| Aug, 2024 | $29.08 | $18.44 | $10.64 | 3,159,290.0 | +26.47% |
| Jul, 2024 | $28.50 | $22.50 | $6.00 | 2,294,356.0 | -13.03% |
| Jun, 2024 | $28.91 | $24.35 | $4.56 | 2,721,571.0 | -3.95% |
| May, 2024 | $29.05 | $21.92 | $7.13 | 4,914,003.0 | +16.40% |
| Apr, 2024 | $24.96 | $19.64 | $5.32 | 7,650,954.0 | +0.09% |
| Mar, 2024 | $33.64 | $22.27 | $11.37 | 4,540,963.0 | -16.37% |
| Feb, 2024 | $52.33 | $24.00 | $28.33 | 5,979,799.0 | -29.49% |
| Jan, 2024 | $45.99 | $37.67 | $8.32 | 2,649,465.0 | -9.59% |
Modivcare Inc Stock (MODV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $45.81 | $37.55 | $8.26 | 2,421,634.0 | +16.50% |
| Nov, 2023 | $50.21 | $36.07 | $14.14 | 3,449,265.0 | -10.61% |
| Oct, 2023 | $43.54 | $26.05 | $17.49 | 4,865,589.0 | +34.05% |
| Sep, 2023 | $37.72 | $26.20 | $11.52 | 6,646,028.0 | -1.84% |
| Aug, 2023 | $43.17 | $32.01 | $11.16 | 6,201,671.0 | -26.61% |
| Jul, 2023 | $54.64 | $42.63 | $12.01 | 1,979,189.0 | -3.25% |
| Jun, 2023 | $51.69 | $44.08 | $7.61 | 2,526,344.0 | +0.62% |
| May, 2023 | $70.25 | $43.32 | $26.93 | 3,812,685.0 | -29.36% |
| Apr, 2023 | $86.55 | $62.72 | $23.83 | 1,853,091.0 | -24.36% |
| Mar, 2023 | $99.75 | $77.89 | $21.86 | 2,627,248.0 | -14.37% |
| Feb, 2023 | $112.2 | $93.16 | $19.09 | 2,189,711.0 | -8.46% |
| Jan, 2023 | $113.5 | $87.64 | $25.89 | 1,580,273.0 | +19.54% |
2.78%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):