ModivCare (MODV) Stock Chart & Stock Price History $2.21 -0.03 (-1.21%) As of 10:24 AM Eastern This is a fair market value 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 90.86%, with a year-to-date return of -81.31%. In the past month, the stock has decreased 32.94%, reflecting recent market activity. As of the latest close, ModivCare traded at $2.24 with a market cap of $32.14 million and volume of 314,471 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-8.17%1 Month Performance-32.94%3 Month Performance+125.82%Year-To-Date Performance-81.31%1 Year Performance-90.86% MODV Stock Chart for Thursday, August, 14, 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 Capitalization08/13/2025$2.28$2.24-1.75%$2.40$2.22314,471 shs$32.14 million08/12/2025$2.27$2.28+0.44%$2.43$2.20160,574 shs$32.72 million08/11/2025$2.41$2.27-5.81%$2.43$2.26192,857 shs$32.57 million08/08/2025$2.33$2.41+3.43%$2.52$2.27292,513 shs$34.58 million08/07/2025$2.40$2.33-2.92%$2.55$2.31221,583 shs$33.45 million08/06/2025$2.59$2.40-7.34%$2.67$2.34254,694 shs$34.44 million08/05/2025$2.79$2.59-7.17%$2.83$2.52302,531 shs$37.17 million08/04/2025$2.70$2.79+3.33%$2.92$2.68184,254 shs$40.05 million08/01/2025$2.89$2.70-6.57%$2.86$2.61257,606 shs$38.76 million07/31/2025$3.04$2.89-4.93%$3.09$2.71528,091 shs$41.47 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. 07/30/2025$3.02$3.04+0.66%$3.20$2.92465,720 shs$43.62 million07/29/2025$3.08$3.02-1.95%$3.15$2.88412,651 shs$43.35 million07/28/2025$3.04$3.08+1.32%$3.25$3.00329,268 shs$44.20 million07/25/2025$3.05$3.04-0.33%$3.16$3.00129,223 shs$43.62 million07/24/2025$3.23$3.05-5.57%$3.24$3.00304,265 shs$43.77 million07/23/2025$3.19$3.23+1.25%$3.43$3.20579,754 shs$46.36 million07/22/2025$2.91$3.19+9.62%$3.35$2.91601,394 shs$45.78 million07/21/2025$3.00$2.91-3.00%$3.15$2.91307,076 shs$41.76 million07/18/2025$3.04$3.00-1.32%$3.18$2.98372,165 shs$43.05 million07/17/2025$2.91$3.04+4.47%$3.17$2.98331,750 shs$43.62 million07/16/2025$3.10$2.91-6.13%$3.26$2.87656,749 shs$44.50 million07/15/2025$3.30$3.10-6.06%$3.34$3.10330,511 shs$44.49 million07/14/2025$3.21$3.30+2.80%$3.39$3.20383,477 shs$47.36 million Related Companies SPCE Stock Price Chart CRGO Stock Price Chart SHIP Stock Price Chart SMHI Stock Price Chart DLNG Stock Price Chart NCT Stock Price Chart TOUR Stock Price Chart HMR Stock Price Chart IMPP Stock Price Chart SRFM 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 8/14/2025 by MarketBeat.com Staff From Our PartnersGenerate up to $5,000/month with 10X less money?The secret to retiring without a million-dollar nest egg. I'm talking about generating enough monthly inco...Investors Alley | SponsoredThe Trump Dump is starting; Get out of stocks now?The first 365 days of the Trump presidency… Will be the best time to get rich in American history.Paradigm Press | SponsoredREVEALED FREE: Our top 3 stocks to own in 2025 and beyondEvery time Weiss Ratings flashed green like this, the average gain on each and every stock has been 303% (incl...Weiss Ratings | SponsoredHe Called Nvidia at $1.10. Now, He Says THIS Stock Will…The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvi...The Oxford Club | SponsoredGet This Stock NowThis company is the lifeblood of AI data centers, yet almost no one has caught up with the story. Their hardwa...InvestorPlace | SponsoredNational 'Stock Market Reset' Coming September 30 (New WH Order)Crash Coming Sept 30? Analysts Warn of New Crisis A new problem on the U.S. power grid is putting millions ...Altimetry | SponsoredWhen the levee breaksThe U.S. Treasury just confirmed it plans to borrow $1.01 trillion this quarter—nearly double what was project...Porter & Company | SponsoredThe stealth altcoin the financial world is underestimatingThis DeFi project could soar next When altcoin season fully kicks in—which the data suggests is happening R...Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten 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.
MarketBeat All Access