ModivCare (MODV) Stock Chart & Stock Price History → Top Project Outperforms BTC in 2023… (From Crypto 101 Media) (Ad) Free MODV Stock Alerts $23.45 -1.46 (-5.86%) (As of 03/28/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainabilityStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability ModivCare Stock Price Performance5 Day Performance-5.67%1 Month Performance-18.04%3 Month Performance-47.63%6 Month Performance-22.73%Year-To-Date Performance-46.69%1 Year Performance-71.86% 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 Email Address Ad Crypto Swap ProfitsDid You Get Your Free Bitcoin Yet?And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.>> Register right here MODV Stock Chart for Friday, March, 29, 2024 MODV Chart by TradingView ModivCare Share 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 Capitalization03/28/2024$24.91$23.45-5.86%$24.98$23.22592,886 shs$332.99 million03/27/2024$23.96$24.91+3.96%$24.98$23.30230,457 shs$353.72 million03/26/2024$23.57$23.96+1.65%$24.25$22.27323,487 shs$340.23 million03/25/2024$24.86$23.57-5.19%$24.78$23.38290,685 shs$334.69 million03/22/2024$26.18$24.86-5.04%$26.66$24.54261,259 shs$353.01 million03/21/2024$28.65$26.18-8.62%$29.03$26.00374,420 shs$371.76 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. 03/20/2024$29.06$28.65-1.41%$29.80$28.23160,704 shs$406.83 million03/19/2024$29.42$29.06-1.22%$31.02$29.01182,516 shs$412.65 million03/18/2024$29.22$29.42+0.68%$30.22$28.04143,929 shs$417.76 million03/15/2024$29.34$29.22-0.41%$29.81$28.35236,999 shs$414.92 million03/14/2024$29.33$29.34+0.03%$29.73$28.27150,438 shs$416.57 million03/13/2024$30.32$29.33-3.27%$30.93$29.2975,273 shs$416.43 million03/12/2024$31.73$30.32-4.44%$31.93$30.2071,331 shs$430.54 million03/11/2024$33.14$31.73-4.25%$33.64$31.5192,547 shs$450.57 million03/08/2024$32.15$33.14+3.08%$33.60$32.31129,089 shs$470.59 million03/07/2024$31.10$32.15+3.38%$33.27$31.39121,335 shs$456.53 million03/06/2024$31.18$31.10-0.26%$32.61$30.29181,424 shs$441.62 million03/05/2024$31.65$31.18-1.48%$32.96$30.90197,225 shs$442.76 million03/04/2024$28.31$31.65+11.80%$32.25$28.78359,536 shs$449.43 million03/01/2024$28.04$28.31+0.96%$28.94$26.85362,843 shs$402.00 million02/29/2024$28.61$28.04-1.99%$30.03$27.66431,893 shs$398.17 million02/28/2024$28.07$28.61+1.92%$29.31$27.33427,524 shs$405.98 million02/27/2024$25.48$28.07+10.16%$29.55$25.34693,801 shs$398.31 million02/26/2024$26.62$25.48-4.28%$26.70$24.00918,485 shs$361.56 million02/23/2024$43.87$26.62-39.32%$39.48$24.501.75 million shs$377.74 million02/22/2024$45.14$43.87-2.81%$44.87$43.2886,418 shs$622.52 million02/21/2024$46.65$45.14-3.24%$46.59$44.9783,996 shs$640.54 million02/20/2024$49.79$46.65-6.31%$49.14$45.7673,219 shs$661.96 million02/19/2024$49.79$49.79$52.33$49.60119,100 shs$706.52 million02/16/2024$50.95$49.79-2.28%$52.33$49.60119,127 shs$706.52 million02/15/2024$48.90$50.95+4.19%$51.72$49.09115,049 shs$722.83 million02/14/2024$46.18$48.90+5.89%$48.90$46.8460,523 shs$693.74 million02/13/2024$48.15$46.18-4.09%$46.93$45.56143,915 shs$655.29 million02/12/2024$45.54$48.15+5.73%$48.39$45.38111,906 shs$683.25 million02/09/2024$43.05$45.54+5.78%$45.91$43.3486,308 shs$646.21 million02/08/2024$40.50$43.05+6.30%$43.11$40.22108,405 shs$610.88 million02/07/2024$41.64$40.50-2.74%$41.85$39.54202,131 shs$574.70 million02/06/2024$38.62$41.64+7.82%$41.95$38.38201,344 shs$590.87 million02/05/2024$39.13$38.62-1.30%$38.80$37.98113,216 shs$548.02 million02/02/2024$38.85$39.13+0.72%$39.80$37.75103,214 shs$555.26 millionForget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS (Ad)You might have seen that Bitcoin was one of the best performing assets of 2023. It gained 164%. But a crypto millionaire who has been tracking the space for more than a decade has ABANDONED Bitcoin. He found something better.Click here to find out that this 8,788% cryptocurrency is.02/01/2024$39.77$38.85-2.31%$40.11$37.85148,072 shs$551.28 million01/31/2024$39.75$39.77+0.05%$40.58$39.02135,156 shs$564.34 million01/30/2024$42.69$39.75-6.89%$42.88$39.61123,412 shs$564.05 million01/29/2024$43.04$42.69-0.81%$42.97$41.55102,072 shs$605.77 million01/26/2024$42.87$43.04+0.40%$43.64$41.2471,947 shs$610.74 million01/25/2024$42.56$42.87+0.73%$44.04$42.23271,655 shs$608.20 million01/24/2024$41.29$42.56+3.08%$43.10$40.52174,996 shs$603.93 million01/23/2024$41.51$41.29-0.53%$42.23$40.8698,247 shs$585.91 million01/22/2024$39.67$41.51+4.64%$41.65$39.43143,813 shs$589.03 million01/19/2024$38.94$39.67+1.87%$39.74$38.0886,368 shs$562.92 million01/18/2024$38.99$38.94-0.13%$39.52$37.8891,780 shs$552.56 million01/17/2024$39.44$38.99-1.14%$39.30$37.67118,206 shs$553.27 million01/16/2024$39.01$39.44+1.10%$39.85$37.67101,150 shs$559.65 million01/15/2024$39.01$39.01$41.64$38.91130,900 shs$553.44 million01/12/2024$40.81$39.01-4.41%$41.64$38.91130,951 shs$553.55 million01/11/2024$40.51$40.81+0.74%$41.26$39.15106,718 shs$578.97 million01/10/2024$39.20$40.51+3.34%$40.95$38.8899,192 shs$574.72 million01/09/2024$43.09$39.20-9.03%$42.71$39.12149,071 shs$556.25 million01/08/2024$41.69$43.09+3.36%$43.69$41.4772,485 shs$611.45 million01/05/2024$39.98$41.69+4.28%$42.06$39.22188,272 shs$591.58 million01/04/2024$40.59$39.98-1.50%$40.91$39.55143,059 shs$567.32 million01/03/2024$44.41$40.59-8.60%$44.29$40.58132,399 shs$575.97 million01/02/2024$43.99$44.41+0.95%$45.99$43.07108,541 shs$630.18 million01/01/2024$43.99$43.99$44.48$43.5789,200 shs$624.22 million12/29/2023$44.78$43.99-1.76%$44.48$43.5789,264 shs$624.22 million12/28/2023$45.28$44.78-1.10%$45.81$43.8285,510 shs$635.43 million12/27/2023$44.60$45.28+1.52%$45.43$44.24117,479 shs$642.52 million Related Companies: RCEL Stock Price Chart EPIX Stock Price Chart ZYXI Stock Price Chart NYXH Stock Price Chart TSHA Stock Price Chart MNMD Stock Price Chart CLOV Stock Price Chart LXEO Stock Price Chart BVS Stock Price Chart MGTX 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 3/29/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceAI Cracks Open Largest Untapped Energy Reserve on EarthBanyan Hill PublishingThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryAI healthcare stock poised for 36,996% growth?Behind the Markets 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. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial 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: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: 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.