ModivCare (MODV) Stock Chart & Stock Price History $1.38 +0.19 (+15.97%) Closing price 05/1/2025 04:00 PM EasternExtended Trading$1.43 +0.05 (+3.62%) As of 08:46 AM 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 5 Day Performance-6.12%1 Month Performance-3.50%3 Month Performance-65.50%6 Month Performance-91.47%Year-To-Date Performance-88.34%1 Year Performance-93.72% 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 MODV Stock Chart for Friday, May, 2, 2025 MODV Chart by TradingView ModivCare Stock 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 Capitalization05/01/2025$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 million04/18/2025$0.99$0.99$1.11$0.96657,442 shs$14.14 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. 04/17/2025$1.13$0.99-12.36%$1.11$0.96657,442 shs$14.14 million04/16/2025$1.12$1.13+0.45%$1.22$1.08202,134 shs$16.13 million04/15/2025$1.29$1.12-13.18%$1.34$1.10191,172 shs$16.06 million04/14/2025$1.14$1.29+13.16%$1.32$1.15290,911 shs$18.50 million04/11/2025$1.27$1.14-10.24%$1.25$1.10309,793 shs$16.35 million04/10/2025$1.37$1.27-7.30%$1.33$1.11305,488 shs$18.21 million04/09/2025$1.10$1.37+24.55%$1.38$0.98776,275 shs$19.65 million04/09/2025$1.10$1.37+24.55%$1.38$0.98776,275 shs$19.65 million04/08/2025$1.09$1.10+1.38%$1.37$1.09427,960 shs$15.77 million04/08/2025$1.09$1.10+1.38%$1.37$1.09427,960 shs$15.77 million04/07/2025$1.13$1.09-3.56%$1.19$1.06310,604 shs$15.56 million04/04/2025$1.27$1.13-11.42%$1.29$1.11273,859 shs$16.13 million04/03/2025$1.43$1.27-11.19%$1.41$1.27213,082 shs$18.21 million04/02/2025$1.38$1.43+3.62%$1.54$1.29351,959 shs$20.51 million04/01/2025$1.32$1.38+4.55%$1.45$1.24700,835 shs$19.79 million Related Companies IMPP Stock Price Chart HTCO Stock Price Chart CACO Stock Price Chart BEST Stock Price Chart NCEW Stock Price Chart MESA Stock Price Chart AIRT Stock Price Chart SRFM Stock Price Chart YTRA Stock Price Chart SFWL 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 5/2/2025 by MarketBeat.com Staff From Our PartnersHere’s How to Claim Your Stake in Elon’s Private Company, xAII predict this single breakthrough could make Elon the world’s first trillionaire — and mint more new milliona...Brownstone Research | SponsoredThe next market Nvidia is positioned to dominate …Robots — built by Nvidia. Forbes says this could be " a $24 trillion opportunity for investors." Huang s...Weiss Ratings | SponsoredTrump Orders 'National Digital Asset Stockpile'Billionaires Rush Into Digital Banking Token Three massive forces are converging right now, creating what c...Crypto 101 Media | 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 | SponsoredMusk's warning signal: Prepare before the cascade beginsWhen Elon Musk triggered his AI layoff plan, most analysts missed what it really meant. Louis Navellier didn’t...InvestorPlace | SponsoredFeds Just Admitted It—They Can Take Your CashThe Government Just Said Your Money Isn't Yours That's right—According to the DOJ, YOUR hard-earned money i...Priority Gold | SponsoredWarning: “DOGE Collapse” imminentElon Strikes Back You may already sense that the tide is turning against Elon Musk and DOGE. Just this week...Altimetry | Sponsored$2 Trillion Disappears Because of Fed's Secretive New Move$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...Stansberry Research | 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.
