ModivCare (MODV) Stock Chart & Stock Price History → Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad) Free MODV Stock Alerts $27.58 -0.39 (-1.39%) (As of 05/24/2024 04:00 PM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends ModivCare Stock Price Performance5 Day Performance0.00%1 Month Performance+17.06%3 Month Performance-1.75%6 Month Performance-28.75%Year-To-Date Performance-37.30%1 Year Performance-44.81% 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 Crypto 101 MediaTech GIANT’s Plans to Revolutionize Crypto…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. MODV Stock Chart for Monday, May, 27, 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 Capitalization05/24/2024$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 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. 05/16/2024$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 million04/12/2024$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 millionTech GIANT’s Plans to Revolutionize Crypto… (Ad)A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now.03/29/2024$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 million03/06/2024$31.18$31.10-0.26%$32.61$30.29181,424 shs$441.62 million03/05/2024$31.65$31.18-1.48%$32.96$30.90197,225 shs$442.76 million03/04/2024$28.31$31.65+11.80%$32.25$28.78359,536 shs$449.43 million03/01/2024$28.04$28.31+0.96%$28.94$26.85362,843 shs$402.00 million02/29/2024$28.61$28.04-1.99%$30.03$27.66431,893 shs$398.17 million02/28/2024$28.07$28.61+1.92%$29.31$27.33427,524 shs$405.98 million02/27/2024$25.48$28.07+10.16%$29.55$25.34693,801 shs$398.31 million02/26/2024$26.62$25.48-4.28%$26.70$24.00918,485 shs$361.56 million Related Companies: TERN Stock Price Chart SPCE Stock Price Chart CCCC Stock Price Chart SNDL Stock Price Chart HCAT Stock Price Chart ACB Stock Price Chart ERAS Stock Price Chart ANIK Stock Price Chart LXRX Stock Price Chart BMEA 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 5/27/2024 by MarketBeat.com Staff From Our PartnersTop 5 AI Stocks to Buy for 2024Market Moving TrendsTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsElon’s New Device is About to Shock the WorldInvestorPlaceWARNING about the death of the U.S. dollar…Colonial MetalsShocking: One AI startup's revenue could surge 4,735%Manward PressNew Options need New Trading StrategiesNetpicks$1,500 to $9,400 in one month? (A.I. Trade List)Prosper Trading Academy 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. 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.