ModivCare (MODV) Stock Chart & Stock Price History $0.91 +0.02 (+2.27%) Closing price 04:00 PM EasternExtended Trading$0.92 +0.01 (+1.19%) As of 07:56 PM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Chart Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock ModivCare Stock Price Performance The ModivCare (MODV) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 96.70%, with a year-to-date return of -92.32%. In the past month, the stock has decreased 9.08%, reflecting recent market activity. As of the latest close, ModivCare traded at $0.89 with a market cap of $12.76 million and volume of 453,525 shares. 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. Email Address 5 Day Performance-1.63%1 Month Performance-9.08%3 Month Performance-82.00%Year-To-Date Performance-92.32%1 Year Performance-96.70% MODV Stock Chart for Thursday, May, 22, 2025 MODV Chart by TradingView ModivCare Stock Price History Daily Weekly Monthly Yearly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year 3 Year 5 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/22/2025$0.89$0.91+2.27%$0.95$0.87292,936 shs$13.05 million05/21/2025$0.96$0.89-7.28%$1.03$0.87453,525 shs$12.76 million05/20/2025$0.92$0.96+4.44%$1.00$0.88377,236 shs$13.76 million05/19/2025$0.92$0.92-0.68%$0.96$0.88494,512 shs$13.18 million05/16/2025$0.89$0.92+3.87%$1.03$0.88578,147 shs$13.27 million05/15/2025$0.98$0.89-9.19%$1.01$0.88321,303 shs$12.77 million05/14/2025$1.16$0.98-15.52%$1.22$0.95680,147 shs$14.06 million05/13/2025$1.24$1.16-6.45%$1.27$1.14245,663 shs$16.65 million05/12/2025$1.18$1.24+5.09%$1.27$1.14363,970 shs$17.79 million05/09/2025$1.35$1.18-12.60%$1.20$1.07439,180 shs$16.93 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. 05/08/2025$1.32$1.35+2.66%$1.42$1.30426,602 shs$19.37 million05/07/2025$1.42$1.32-7.39%$1.45$1.28289,839 shs$18.87 million05/06/2025$1.41$1.42+0.71%$1.51$1.29229,191 shs$20.38 million05/05/2025$1.46$1.41-3.42%$1.54$1.29347,135 shs$20.23 million05/02/2025$1.38$1.46+5.80%$1.53$1.32407,373 shs$20.94 million05/01/2025$1.19$1.38+15.97%$1.42$1.15592,631 shs$19.79 million04/30/2025$1.27$1.19-5.93%$1.33$1.14373,644 shs$17.07 million04/29/2025$1.40$1.27-9.64%$1.42$1.25257,694 shs$18.14 million04/28/2025$1.47$1.40-4.76%$1.62$1.39358,750 shs$20.08 million04/25/2025$1.54$1.47-4.55%$1.61$1.38578,500 shs$21.08 million04/24/2025$1.32$1.54+16.67%$1.65$1.271.78 million shs$22.08 million04/23/2025$1.00$1.32+32.00%$1.39$1.031.36 million shs$18.93 million04/22/2025$1.00$1.00+0.01%$1.05$0.97569,861 shs$14.34 million04/21/2025$0.99$1.00+1.42%$1.03$0.96418,462 shs$14.34 million Related Companies SRFM Stock Price Chart YTRA Stock Price Chart AIRT Stock Price Chart MESA Stock Price Chart SFWL Stock Price Chart TORO Stock Price Chart PXS Stock Price Chart YELLQ Stock Price Chart YELL Stock Price Chart TOPS 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 5/22/2025 by MarketBeat.com Staff From Our PartnersEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredMan who predicted $100K Bitcoin sees a huge run coming for another coin …Sure enough, Bitcoin took off on the exact day Juan said it would. It's up more than 40% since the election...Weiss Ratings | SponsoredTrump Predicts Dollar DownfallREAD THIS VERY CAREFULLY: If you have $100,000 or more saved for retirement, this may make you VERY angry... ...Augusta Precious Metals | SponsoredThe Secret Map of America, Declassified…Locked inside a Maryland man’s private safe is a map. But not just any map, mind you… This map shows a “...Banyan Hill Publishing | SponsoredCollect $7k per month from Tesla’s SECRET dividendTesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...Investors Alley | SponsoredElon’s backup plan for AIElon knows the future isn’t about smarter AI — it’s about powering it. And this new technology is quietly b...True Market Insiders | SponsoredTrump’s treachery Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredSilver Is the New Oil—And the World’s Running DryElon's Next Market Move Could Send Silver Soaring Every industry Elon Musk touches explodes—from Tesla to S...Priority Gold | 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 for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. 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.
Buy MODV Stock Free MODV Stock Alerts