ModivCare Inc. (MODV)
NASDAQ: MODV
· Real-Time Price · USD
0.43
-0.15 (-25.55%)
At close: Aug 27, 2025, 3:59 PM
MODV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 0.66 | 0.67 | 0.56 | 0.58 | n/a | -13.43% | 6,389,862 |
| Aug 25, 2025 | 0.58 | 0.83 | 0.58 | 0.67 | 0.67 | -37.38% | 32,653,924 |
| Aug 22, 2025 | 0.79 | 1.46 | 0.76 | 1.07 | 1.07 | 91.07% | 307,574,715 |
| Aug 21, 2025 | 0.61 | 0.82 | 0.55 | 0.56 | 0.56 | -69.73% | 20,571,408 |
| Aug 20, 2025 | 2.11 | 2.15 | 1.73 | 1.85 | 1.85 | -12.32% | 361,300 |
| Aug 19, 2025 | 2.43 | 2.44 | 2.11 | 2.11 | 2.11 | -13.17% | 242,300 |
| Aug 18, 2025 | 2.35 | 2.56 | 2.35 | 2.43 | 2.43 | 3.40% | 268,100 |
| 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% | 314,500 |
| Aug 12, 2025 | 2.25 | 2.43 | 2.20 | 2.28 | 2.28 | 0.44% | 160,600 |
| Aug 11, 2025 | 2.36 | 2.43 | 2.26 | 2.27 | 2.27 | -5.81% | 192,900 |
| 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% | 221,600 |
| 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% | 184,300 |
| 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% | 468,100 |
Page 1 of 134