Get the Stockscreener App
1.17
13.33%
-0.18
After Hours:
1.14
-0.03
-2.56%
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 May 09, 2025, is $1.17.
- Modivcare Inc all-time high stock price is $211.94, occurred on September 02, 2021.
- The lowest Modivcare Inc stock price recorded was $0.9601 on April 17, 2025. Since then, Modivcare Inc's stock price has risen over 21.86% to $1.17 now.
- The 52-week high stock price for MODV is $32.82, representing a 2,705% increase from the current share price, occurred on September 09, 2024.
- The 52-week low stock price for MODV is $0.9601, indicating a -17.94% decrease from the current share price, occurred on April 17, 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $1.20 | $1.07 | $0.13 | 439,005.0 | -13.33% |
| May 08, 2025 | $1.42 | $1.30 | $0.12 | 417,829.0 | +0.00% |
| May 07, 2025 | $1.45 | $1.28 | $0.17 | 289,805.0 | -4.93% |
| May 06, 2025 | $1.51 | $1.29 | $0.22 | 229,190.0 | +0.71% |
| May 05, 2025 | $1.54 | $1.29 | $0.25 | 347,135.0 | -3.42% |
| May 02, 2025 | $1.53 | $1.32 | $0.2095 | 407,373.0 | +5.80% |
| May 01, 2025 | $1.42 | $1.15 | $0.27 | 592,431.0 | +15.97% |
| Apr 30, 2025 | $1.33 | $1.14 | $0.19 | 373,644.0 | -5.93% |
| Apr 29, 2025 | $1.42 | $1.25 | $0.1703 | 257,694.0 | -9.64% |
| Apr 28, 2025 | $1.62 | $1.39 | $0.2299 | 357,197.0 | -4.76% |
| Apr 25, 2025 | $1.61 | $1.38 | $0.2346 | 578,250.0 | -4.55% |
| Apr 24, 2025 | $1.65 | $1.27 | $0.38 | 1,776,549.0 | +16.67% |
| Apr 23, 2025 | $1.39 | $1.03 | $0.3598 | 1,354,105.0 | +32.00% |
| Apr 22, 2025 | $1.05 | $0.9675 | $0.0825 | 569,861.0 | +0.01% |
| Apr 21, 2025 | $1.03 | $0.9608 | $0.0692 | 418,462.0 | +1.42% |
| Apr 17, 2025 | $1.11 | $0.9601 | $0.1499 | 656,926.0 | -12.36% |
| Apr 16, 2025 | $1.22 | $1.08 | $0.1352 | 202,123.0 | +0.45% |
| Apr 15, 2025 | $1.34 | $1.10 | $0.24 | 190,852.0 | -13.18% |
| Apr 14, 2025 | $1.32 | $1.15 | $0.17 | 290,813.0 | +13.16% |
| Apr 11, 2025 | $1.25 | $1.10 | $0.15 | 309,283.0 | -10.24% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $1.54 | $1.07 | $0.47 | 3,161,773.0 | -1.68% |
| 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% |
0.12%
1.08%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):