ModivCare (MODV) Stock Chart & Stock Price History $1.50 -0.04 (-2.27%) As of 11:30 AM Eastern This is a fair market value 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+56.20%1 Month Performance-12.99%3 Month Performance-70.50%6 Month Performance-89.31%Year-To-Date Performance-86.99%1 Year Performance-93.56% 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, April, 25, 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 Capitalization04/24/2025$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 million04/17/2025$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 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. 04/10/2025$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 million03/31/2025$1.39$1.32-5.04%$1.48$1.31257,940 shs$18.93 million03/28/2025$1.60$1.39-13.13%$1.60$1.38399,195 shs$19.93 million03/27/2025$1.73$1.60-7.25%$1.75$1.60506,630 shs$22.94 million03/26/2025$1.77$1.73-2.54%$1.95$1.71476,192 shs$24.74 million03/25/2025$1.94$1.77-8.76%$1.97$1.68709,230 shs$25.38 million03/24/2025$2.12$1.94-8.49%$2.26$1.91806,839 shs$27.82 million Related Companies HTCO Stock Price Chart BEST Stock Price Chart YTRA Stock Price Chart MESA Stock Price Chart AIRT Stock Price Chart NCEW Stock Price Chart SRFM Stock Price Chart SFWL Stock Price Chart TORO Stock Price Chart PXS 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 4/25/2025 by MarketBeat.com Staff From Our PartnersElon Set to Shock the World by May 1st ?Tech legend Jeff Brown recently traveled to the industrial zone of South Memphis to investigate what he believ...Brownstone Research | Sponsored[Action Required] Claim Your FREE IRS Loophole GuideThis shouldn't surprise anyone who's been paying attention, but... Pres. Trump may be about to unleash the ...Colonial Metals | SponsoredFeds Just Admitted It—They Can Take Your CashHere’s the cold truth: If your money is sitting idle in a bank account, it’s vulnerable. That’s why thousan...Priority Gold | SponsoredGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | Sponsored"I'm risking my reputation on this"I've discovered something so significant about the 2025 crypto market that I had to put everything else aside ...Crypto 101 Media | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | 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.
Buy MODV Stock Free MODV Stock Alerts