Free Trial

ModivCare (MODV) Stock Chart & Stock Price History

ModivCare logo
$0.91 +0.02 (+2.27%)
Closing price 04:00 PM Eastern
Extended 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.

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 Email

Sign-up to receive the latest news and ratings for ModivCare and its competitors with MarketBeat's FREE daily newsletter.

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

ModivCare Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/22/2025$0.89$0.91
+2.27%
$0.95$0.87292,936 shs$13.05 million
05/21/2025$0.96$0.89
-7.28%
$1.03$0.87453,525 shs$12.76 million
05/20/2025$0.92$0.96
+4.44%
$1.00$0.88377,236 shs$13.76 million
05/19/2025$0.92$0.92
-0.68%
$0.96$0.88494,512 shs$13.18 million
05/16/2025$0.89$0.92
+3.87%
$1.03$0.88578,147 shs$13.27 million
05/15/2025$0.98$0.89
-9.19%
$1.01$0.88321,303 shs$12.77 million
05/14/2025$1.16$0.98
-15.52%
$1.22$0.95680,147 shs$14.06 million
05/13/2025$1.24$1.16
-6.45%
$1.27$1.14245,663 shs$16.65 million
05/12/2025$1.18$1.24
+5.09%
$1.27$1.14363,970 shs$17.79 million
05/09/2025$1.35$1.18
-12.60%
$1.20$1.07439,180 shs$16.93 million
05/08/2025$1.32$1.35
+2.66%
$1.42$1.30426,602 shs$19.37 million
05/07/2025$1.42$1.32
-7.39%
$1.45$1.28289,839 shs$18.87 million
05/06/2025$1.41$1.42
+0.71%
$1.51$1.29229,191 shs$20.38 million
05/05/2025$1.46$1.41
-3.42%
$1.54$1.29347,135 shs$20.23 million
05/02/2025$1.38$1.46
+5.80%
$1.53$1.32407,373 shs$20.94 million
05/01/2025$1.19$1.38
+15.97%
$1.42$1.15592,631 shs$19.79 million
04/30/2025$1.27$1.19
-5.93%
$1.33$1.14373,644 shs$17.07 million
04/29/2025$1.40$1.27
-9.64%
$1.42$1.25257,694 shs$18.14 million
04/28/2025$1.47$1.40
-4.76%
$1.62$1.39358,750 shs$20.08 million
04/25/2025$1.54$1.47
-4.55%
$1.61$1.38578,500 shs$21.08 million
04/24/2025$1.32$1.54
+16.67%
$1.65$1.271.78 million shs$22.08 million
04/23/2025$1.00$1.32
+32.00%
$1.39$1.031.36 million shs$18.93 million
04/22/2025$1.00$1.00
+0.01%
$1.05$0.97569,861 shs$14.34 million
04/21/2025$0.99$1.00
+1.42%
$1.03$0.96418,462 shs$14.34 million

This page (NASDAQ:MODV) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners