ModivCare (MODV) Stock Chart & Stock Price History $3.22 +0.08 (+2.55%) Closing price 07/3/2025 03:43 PM EasternExtended Trading$3.22 0.00 (0.00%) As of 07/3/2025 04:26 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 87.35%, with a year-to-date return of -72.80%. In the past month, the stock has decreased 22.60%, reflecting recent market activity. As of the latest close, ModivCare traded at $3.22 with a market cap of $46.22 million and volume of 439,972 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+3.21%1 Month Performance-22.60%3 Month Performance+186.22%Year-To-Date Performance-72.80%1 Year Performance-87.35% MODV Stock Chart for Saturday, July, 5, 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 Capitalization07/04/2025$3.22$3.22$3.29$3.08439,972 shs$46.21 million07/03/2025$3.14$3.22+2.55%$3.29$3.08439,972 shs$46.22 million07/02/2025$3.14$3.14$3.18$3.01369,788 shs$45.06 million07/01/2025$3.12$3.14+0.64%$3.24$3.10439,152 shs$45.06 million06/30/2025$3.41$3.12-8.50%$3.55$3.01948,625 shs$44.77 million06/27/2025$3.52$3.41-3.13%$3.74$3.412.26 million shs$48.93 million06/26/2025$3.44$3.52+2.33%$3.69$3.38661,939 shs$50.51 million06/25/2025$3.21$3.44+7.17%$3.97$3.033.00 million shs$49.36 million06/24/2025$3.39$3.21-5.31%$3.47$3.20605,866 shs$46.08 million06/23/2025$3.24$3.39+4.63%$3.55$3.13822,793 shs$48.65 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. 06/20/2025$3.62$3.24-10.50%$3.74$3.241.15 million shs$46.49 million06/19/2025$3.62$3.62$3.79$3.201.39 million shs$51.96 million06/18/2025$3.25$3.62+11.38%$3.79$3.201.39 million shs$51.95 million06/17/2025$3.28$3.25-0.91%$3.52$3.081.01 million shs$46.65 million06/16/2025$2.92$3.28+12.33%$3.37$2.94988,541 shs$47.08 million06/13/2025$3.34$2.92-12.57%$3.39$2.831.42 million shs$41.91 million06/12/2025$3.65$3.34-8.49%$3.70$3.301.53 million shs$47.94 million06/11/2025$3.26$3.65+11.96%$4.34$3.277.10 million shs$52.39 million06/10/2025$3.47$3.26-6.05%$3.64$3.112.56 million shs$46.79 million06/09/2025$3.95$3.47-12.15%$3.90$2.924.62 million shs$49.81 million06/06/2025$4.16$3.95-5.05%$4.65$3.6110.46 million shs$56.70 million06/05/2025$2.31$4.16+80.09%$4.46$2.4867.98 million shs$59.71 million06/04/2025$1.92$2.31+20.31%$2.90$2.0533.77 million shs$33.16 million Related Companies FLX Stock Price Chart DSX Stock Price Chart FLYX Stock Price Chart SMHI Stock Price Chart DLNG Stock Price Chart SHIP Stock Price Chart CRGO Stock Price Chart SPCE Stock Price Chart HMR Stock Price Chart TOUR 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 7/5/2025 by MarketBeat.com Staff From Our PartnersTrump’s New Order Could Boost Social Security Benefits by 400%If you collect—or plan to collect—Social Security, you need to see this. A new initiative tied to President...InvestorPlace | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredElon’s NEXT Big IPO?Cancel your internet TODAY!? Take your latest internet bill and light it on fire… then count the seconds it...Banyan Hill Publishing | SponsoredWhite House to reset Social Security?Elon Musk's parting DOGE gift looks set to shock America... A single announcement by July 22nd could soon b...Altimetry | SponsoredThe $15 Gold Fund That Pays Up to $1,152/MonthGold prices are breaking records. But while everyone else is fixated on headlines… They're missing somet...Investors Alley | SponsoredA grave, grave error.Famed financial analyst, Porter Stansberry, calls this technology “The Final Frontier” because it holds the ke...Porter & Company | SponsoredBuffett’s $325 Billion Cash Problem — Solved by Gold?A bombshell announcement is just weeks away — and it could send shockwaves through the gold market. Most inves...Golden Portfolio | SponsoredCrypto Is Pumping Again – Now Comes the Real OpportunityThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | 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.
