Free Trial

ModivCare (MODV) Stock Chart & Stock Price History

ModivCare logo
$3.04 -0.01 (-0.33%)
Closing price 04:00 PM Eastern
Extended Trading
$3.07 +0.03 (+0.99%)
As of 07:50 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 86.78%, with a year-to-date return of -74.32%. In the past month, the stock has decreased 11.63%, reflecting recent market activity.

As of the latest close, ModivCare traded at $3.05 with a market cap of $43.77 million and volume of 304,265 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
+1.33%
1 Month
Performance
-11.63%
3 Month
Performance
+106.80%
Year-To-Date
Performance
-74.32%
1 Year
Performance
-86.78%

MODV Stock Chart for Friday, July, 25, 2025

ModivCare Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2025$3.05$3.04
-0.33%
$3.16$3.00129,223 shs$43.62 million
07/24/2025$3.23$3.05
-5.57%
$3.24$3.00304,265 shs$43.77 million
07/23/2025$3.19$3.23
+1.25%
$3.43$3.20579,754 shs$46.36 million
07/22/2025$2.91$3.19
+9.62%
$3.35$2.91601,394 shs$45.78 million
07/21/2025$3.00$2.91
-3.00%
$3.15$2.91307,076 shs$41.76 million
07/18/2025$3.04$3.00
-1.32%
$3.18$2.98372,165 shs$43.05 million
07/17/2025$2.91$3.04
+4.47%
$3.17$2.98331,750 shs$43.62 million
07/16/2025$3.10$2.91
-6.13%
$3.26$2.87656,749 shs$44.50 million
07/15/2025$3.30$3.10
-6.06%
$3.34$3.10330,511 shs$44.49 million
07/14/2025$3.21$3.30
+2.80%
$3.39$3.20383,477 shs$47.36 million
07/11/2025$3.73$3.21
-13.94%
$3.74$3.20659,314 shs$46.06 million
07/10/2025$4.15$3.73
-10.12%
$4.20$3.72419,297 shs$53.54 million
07/09/2025$3.86$4.15
+7.51%
$4.16$3.68634,327 shs$59.55 million
07/08/2025$3.29$3.86
+17.33%
$4.06$3.191.87 million shs$55.39 million
07/07/2025$3.22$3.29
+2.17%
$3.50$3.13514,518 shs$47.21 million
07/04/2025$3.22$3.22$3.29$3.08439,972 shs$46.21 million
07/03/2025$3.14$3.22
+2.55%
$3.29$3.08439,972 shs$46.22 million
07/02/2025$3.14$3.14$3.18$3.01369,788 shs$45.06 million
07/01/2025$3.12$3.14
+0.64%
$3.24$3.10439,152 shs$45.06 million
06/30/2025$3.41$3.12
-8.50%
$3.55$3.01948,625 shs$44.77 million
06/27/2025$3.52$3.41
-3.13%
$3.74$3.412.26 million shs$48.93 million
06/26/2025$3.44$3.52
+2.33%
$3.69$3.38661,939 shs$50.51 million
06/25/2025$3.21$3.44
+7.17%
$3.97$3.033.00 million shs$49.36 million
06/24/2025$3.39$3.21
-5.31%
$3.47$3.20605,866 shs$46.08 million

This page (NASDAQ:MODV) was last updated on 7/25/2025 by MarketBeat.com Staff
From Our Partners