ModivCare Inc. (MODV)
NASDAQ: MODV · Real-Time Price · USD
1.240
+0.070 (5.98%)
At close: May 12, 2025, 4:00 PM
1.140
-0.100 (-8.06%)
After-hours: May 12, 2025, 4:07 PM EDT
ModivCare Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.25 | 1.26 | 1.14 | 1.19 | - | 1.71% | 200,780 |
| May 9, 2025 | 1.10 | 1.20 | 1.07 | 1.17 | 1.17 | -13.33% | 439,180 |
| May 8, 2025 | 1.37 | 1.42 | 1.30 | 1.35 | 1.35 | - | 430,344 |
| May 7, 2025 | 1.39 | 1.45 | 1.28 | 1.35 | 1.35 | -4.93% | 302,163 |
| May 6, 2025 | 1.43 | 1.51 | 1.29 | 1.42 | 1.42 | 0.71% | 229,642 |
| May 5, 2025 | 1.40 | 1.54 | 1.29 | 1.41 | 1.41 | -3.42% | 349,409 |
| May 2, 2025 | 1.43 | 1.53 | 1.32 | 1.46 | 1.46 | 5.80% | 407,440 |
| May 1, 2025 | 1.17 | 1.42 | 1.15 | 1.38 | 1.38 | 15.97% | 592,782 |
| Apr 30, 2025 | 1.33 | 1.33 | 1.14 | 1.19 | 1.19 | -5.93% | 374,710 |
| Apr 29, 2025 | 1.42 | 1.42 | 1.25 | 1.27 | 1.27 | -9.64% | 257,694 |
| Apr 28, 2025 | 1.46 | 1.62 | 1.39 | 1.40 | 1.40 | -4.76% | 358,783 |
| Apr 25, 2025 | 1.57 | 1.62 | 1.38 | 1.47 | 1.47 | -4.55% | 580,005 |
| Apr 24, 2025 | 1.36 | 1.65 | 1.27 | 1.54 | 1.54 | 16.67% | 1,786,806 |
| Apr 23, 2025 | 1.04 | 1.39 | 1.03 | 1.32 | 1.32 | 32.00% | 1,358,864 |
| Apr 22, 2025 | 1.01 | 1.05 | 0.97 | 1.00 | 1.00 | 0.01% | 569,861 |
| Apr 21, 2025 | 0.99 | 1.03 | 0.96 | 1.00 | 1.00 | 1.42% | 418,562 |
| Apr 17, 2025 | 1.11 | 1.11 | 0.96 | 0.99 | 0.99 | -12.36% | 659,042 |
| Apr 16, 2025 | 1.14 | 1.22 | 1.08 | 1.13 | 1.13 | 0.45% | 202,263 |
| Apr 15, 2025 | 1.26 | 1.34 | 1.10 | 1.12 | 1.12 | -13.18% | 192,722 |
| Apr 14, 2025 | 1.15 | 1.32 | 1.15 | 1.29 | 1.29 | 13.16% | 291,201 |
| Apr 11, 2025 | 1.23 | 1.25 | 1.10 | 1.14 | 1.14 | -10.24% | 310,127 |
| Apr 10, 2025 | 1.33 | 1.33 | 1.11 | 1.27 | 1.27 | -7.30% | 305,610 |
| Apr 9, 2025 | 1.15 | 1.38 | 0.98 | 1.37 | 1.37 | 24.55% | 776,323 |
| Apr 8, 2025 | 1.13 | 1.37 | 1.09 | 1.10 | 1.10 | 1.38% | 427,980 |
| Apr 7, 2025 | 1.06 | 1.19 | 1.06 | 1.09 | 1.09 | -3.56% | 310,604 |
| Apr 4, 2025 | 1.29 | 1.29 | 1.11 | 1.13 | 1.13 | -11.42% | 274,121 |
| Apr 3, 2025 | 1.34 | 1.41 | 1.27 | 1.27 | 1.27 | -11.19% | 213,082 |
| Apr 2, 2025 | 1.34 | 1.54 | 1.29 | 1.43 | 1.43 | 3.62% | 352,959 |
| Apr 1, 2025 | 1.29 | 1.45 | 1.24 | 1.38 | 1.38 | 4.94% | 701,135 |
| Mar 31, 2025 | 1.44 | 1.48 | 1.31 | 1.32 | 1.32 | -5.73% | 257,960 |
| Mar 28, 2025 | 1.58 | 1.60 | 1.38 | 1.40 | 1.40 | -12.81% | 399,215 |
| Mar 27, 2025 | 1.70 | 1.75 | 1.60 | 1.60 | 1.60 | -7.25% | 506,659 |
| Mar 26, 2025 | 1.82 | 1.95 | 1.71 | 1.73 | 1.73 | -2.54% | 476,192 |
| Mar 25, 2025 | 1.95 | 1.97 | 1.68 | 1.77 | 1.77 | -8.76% | 710,841 |
| Mar 24, 2025 | 2.12 | 2.26 | 1.91 | 1.94 | 1.94 | -8.49% | 806,861 |
| Mar 21, 2025 | 2.15 | 2.23 | 2.07 | 2.12 | 2.12 | -2.53% | 492,855 |
| Mar 20, 2025 | 2.51 | 2.57 | 2.17 | 2.18 | 2.18 | -13.35% | 283,193 |
| Mar 19, 2025 | 2.62 | 2.67 | 2.44 | 2.51 | 2.51 | -4.20% | 260,044 |
| Mar 18, 2025 | 2.28 | 2.63 | 2.22 | 2.62 | 2.62 | 13.42% | 399,687 |
| Mar 17, 2025 | 2.39 | 2.51 | 2.21 | 2.31 | 2.31 | 0.43% | 361,898 |
| Mar 14, 2025 | 2.21 | 2.33 | 2.10 | 2.30 | 2.30 | 3.14% | 738,125 |
| Mar 13, 2025 | 2.25 | 2.51 | 2.16 | 2.23 | 2.23 | -2.19% | 680,801 |
| Mar 12, 2025 | 2.48 | 2.55 | 2.20 | 2.28 | 2.28 | -6.56% | 517,143 |
| Mar 11, 2025 | 2.54 | 2.71 | 2.36 | 2.44 | 2.44 | -3.94% | 402,150 |
| Mar 10, 2025 | 2.70 | 2.81 | 2.33 | 2.54 | 2.54 | -7.64% | 659,513 |
| Mar 7, 2025 | 3.55 | 4.47 | 2.70 | 2.75 | 2.75 | -22.54% | 1,340,484 |
| Mar 6, 2025 | 3.29 | 3.64 | 3.00 | 3.55 | 3.55 | 5.65% | 567,753 |
| Mar 5, 2025 | 3.17 | 3.47 | 3.12 | 3.36 | 3.36 | 7.35% | 353,418 |
| Mar 4, 2025 | 3.32 | 3.39 | 3.01 | 3.13 | 3.13 | -6.98% | 310,834 |
| Mar 3, 2025 | 3.30 | 3.64 | 3.04 | 3.37 | 3.37 | 1.97% | 646,067 |