ModivCare (MODV) Stock Chart & Stock Price History → Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad) Free MODV Stock Alerts $27.07 +0.32 (+1.20%) (As of 06/7/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends ModivCare Stock Price Performance5 Day Performance+0.04%1 Month Performance+3.01%3 Month Performance-18.32%6 Month Performance-30.84%Year-To-Date Performance-38.46%1 Year Performance-46.75% Receive MODV Stock News and Ratings via Email Sign-up to receive the latest news and ratings for ModivCare and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Gold Safe ExchangeGold Set to EXPLODE!The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing demand from Central Banks and billionaires to EXPLODE! The elites are buying up gold like nothing we've seen before… Click here now to download the free Precious Metals Buying Guide. MODV Stock Chart for Saturday, June, 8, 2024 MODV Chart by TradingView ModivCare Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization06/07/2024$26.75$27.07+1.20%$27.28$26.08168,731 shs$384.67 million06/06/2024$26.52$26.75+0.87%$27.28$26.28103,507 shs$380.12 million06/05/2024$26.83$26.52-1.16%$26.77$25.64113,492 shs$376.85 million06/04/2024$27.06$26.83-0.85%$27.30$26.43123,983 shs$381.25 million06/03/2024$27.32$27.06-0.95%$27.93$26.80134,651 shs$384.52 million05/31/2024$28.36$27.32-3.67%$28.50$26.82483,600 shs$388.22 million Get the Latest News and Ratings for MODV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for ModivCare and its competitors with MarketBeat's FREE daily newsletter. 05/30/2024$28.31$28.36+0.18%$28.75$27.27123,016 shs$403.02 million05/29/2024$27.65$28.31+2.39%$29.05$27.06135,057 shs$402.29 million05/28/2024$27.58$27.65+0.25%$28.24$27.37190,346 shs$392.91 million05/27/2024$27.58$27.58$28.19$27.2894,100 shs$391.91 million05/24/2024$27.97$27.58-1.39%$28.19$27.2894,183 shs$391.91 million05/23/2024$27.58$27.97+1.41%$28.47$27.38101,773 shs$397.45 million05/22/2024$27.83$27.58-0.90%$28.14$27.27113,323 shs$391.91 million05/21/2024$27.61$27.83+0.80%$28.01$27.2789,105 shs$395.46 million05/20/2024$27.51$27.61+0.36%$27.68$26.94147,924 shs$392.37 million05/17/2024$27.85$27.51-1.22%$28.17$27.00168,973 shs$390.92 million05/16/2024$26.87$27.85+3.65%$27.96$26.54134,639 shs$395.78 million05/15/2024$27.01$26.87-0.52%$27.54$26.40103,808 shs$381.82 million05/14/2024$26.62$27.01+1.47%$27.65$26.58188,982 shs$383.81 million05/13/2024$26.25$26.62+1.41%$27.50$26.50141,263 shs$378.27 million05/10/2024$26.87$26.25-2.31%$27.20$25.95136,220 shs$372.75 million05/09/2024$26.28$26.87+2.25%$26.87$26.05164,495 shs$381.55 million05/08/2024$26.33$26.28-0.19%$26.82$25.83183,042 shs$373.18 million05/07/2024$26.79$26.33-1.72%$27.66$25.73394,817 shs$373.89 million05/06/2024$27.00$26.79-0.78%$29.01$26.65472,379 shs$380.42 million05/03/2024$21.98$27.00+22.84%$28.55$23.73883,945 shs$383.40 million05/02/2024$22.31$21.98-1.48%$23.19$21.92386,394 shs$312.12 million05/01/2024$23.47$22.31-4.94%$23.47$22.19151,226 shs$316.76 million04/30/2024$23.84$23.47-1.55%$24.47$23.38175,765 shs$333.27 million04/29/2024$23.56$23.84+1.19%$24.45$23.54115,948 shs$338.53 million04/26/2024$23.93$23.56-1.55%$24.37$23.19120,571 shs$334.55 million04/25/2024$24.84$23.93-3.66%$24.40$23.06206,681 shs$339.81 million04/24/2024$22.52$24.84+10.30%$24.97$21.95281,679 shs$352.73 million04/23/2024$22.00$22.52+2.36%$22.55$21.50272,726 shs$319.78 million04/22/2024$21.26$22.00+3.48%$22.53$21.03204,374 shs$312.40 million04/19/2024$20.13$21.26+5.61%$21.30$19.65203,046 shs$301.89 million04/18/2024$20.76$20.13-3.03%$20.90$19.85169,466 shs$285.85 million04/17/2024$21.84$20.76-4.95%$22.06$20.73164,539 shs$294.75 million04/16/2024$22.48$21.84-2.85%$22.34$21.49149,342 shs$310.13 million04/15/2024$22.48$22.48$23.05$21.78148,495 shs$319.22 millionWas the Great Financial Crisis fun? (Ad)The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, was terrible! The majority of market indexes lost over 50% of their value. Almost every day, traders would look at their trading accounts and just see a sea of red.Get those kind of results during the Great Financial Crisis, without having to study more04/12/2024$22.53$22.48-0.22%$23.17$22.14132,585 shs$319.17 million04/11/2024$23.17$22.53-2.76%$23.24$22.22158,877 shs$319.93 million04/10/2024$23.98$23.17-3.38%$23.40$22.80166,762 shs$329.01 million04/09/2024$23.50$23.98+2.04%$24.73$23.50166,816 shs$340.52 million04/08/2024$23.50$23.50$24.24$23.27251,717 shs$333.70 million04/05/2024$23.42$23.50+0.34%$24.60$23.25259,097 shs$333.70 million04/04/2024$23.56$23.42-0.59%$24.56$23.35312,695 shs$332.56 million04/03/2024$21.53$23.56+9.43%$23.98$21.27625,528 shs$334.55 million04/02/2024$22.53$21.53-4.44%$22.00$20.302.89 million shs$305.73 million04/01/2024$23.45$22.53-3.92%$23.56$21.72517,829 shs$319.93 million03/29/2024$23.45$23.45$24.98$23.22592,888 shs$332.99 million03/28/2024$24.91$23.45-5.86%$24.98$23.22592,886 shs$332.99 million03/27/2024$23.96$24.91+3.96%$24.98$23.30230,457 shs$353.72 million03/26/2024$23.57$23.96+1.65%$24.25$22.27323,487 shs$340.23 million03/25/2024$24.86$23.57-5.19%$24.78$23.38290,685 shs$334.69 million03/22/2024$26.18$24.86-5.04%$26.66$24.54261,259 shs$353.01 million03/21/2024$28.65$26.18-8.62%$29.03$26.00374,420 shs$371.76 million03/20/2024$29.06$28.65-1.41%$29.80$28.23160,704 shs$406.83 million03/19/2024$29.42$29.06-1.22%$31.02$29.01182,516 shs$412.65 million03/18/2024$29.22$29.42+0.68%$30.22$28.04143,929 shs$417.76 million03/15/2024$29.34$29.22-0.41%$29.81$28.35236,999 shs$414.92 million03/14/2024$29.33$29.34+0.03%$29.73$28.27150,438 shs$416.57 million03/13/2024$30.32$29.33-3.27%$30.93$29.2975,273 shs$416.43 million03/12/2024$31.73$30.32-4.44%$31.93$30.2071,331 shs$430.54 million03/11/2024$33.14$31.73-4.25%$33.64$31.5192,547 shs$450.57 million03/08/2024$32.15$33.14+3.08%$33.60$32.31129,089 shs$470.59 million03/07/2024$31.10$32.15+3.38%$33.27$31.39121,335 shs$456.53 million Related Companies: DESP Stock Price Chart LIND Stock Price Chart SPCE Stock Price Chart MOND Stock Price Chart YTRA Stock Price Chart YGMZ Stock Price Chart ASTR Stock Price Chart BWLP Stock Price Chart TOUR Stock Price Chart BKNG Stock Price Chart Receive MODV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for ModivCare and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:MODV) was last updated on 6/8/2024 by MarketBeat.com Staff From Our PartnersCollapse of the Petrodollar The death of the "petrodollar" seems imminent. And the implications could not be worse for Americans. Ru...Colonial Metals | SponsoredWarren Buffett & 48 Members of Congress Are Buying ONE Sector…Why are Warren Buffett, Jeff Bezos, Michael Bloomberg, “The Walmart Family”, Bill Gates, and 48 members of Con...InvestorPlace | SponsoredGold Set to EXPLODE!The perfect storm is brewing to drive gold's price through the roof! And our weakening dollars are causing ...Gold Safe Exchange | SponsoredBreaking - The US Gov. Seized CITGODo you want an investment that can double or triple your money in the next three months? The US Court is cu...Augury Research | SponsoredTop 5 Tech Stocks to Buy for 2024The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...Daily Market Alerts | SponsoredTop 5 AI Stocks to Buy for 2024The electric vehicle boom is accelerating – and fast.Market Moving Trends | SponsoredNo Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for FreeOptimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...Hedgeye | SponsoredWas the Great Financial Crisis fun?The Great Financial Crisis, which actually started in the summer of 2007 and did not end until March of 2009, ...Brooks Enterprises | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding ModivCare Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share ModivCare With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.