ModivCare Inc. (MODV)
NASDAQ: MODV
· Real-Time Price · USD
2.12
-0.31 (-12.76%)
At close: Aug 19, 2025, 3:59 PM
2.16
2.13%
After-hours: Aug 19, 2025, 05:31 PM EDT
MODV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 2.35 | 2.56 | 2.35 | 2.43 | 2.43 | 3.40% | 268,023 |
| 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 |
| Jul 29, 2025 | 3.06 | 3.15 | 2.88 | 3.02 | 3.02 | -1.95% | 412,700 |
| 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% | 307,500 |
| 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 |