ModivCare (MODV) Stock Chart & Stock Price History $1.27 -0.16 (-11.19%) Closing price 04:00 PM EasternExtended Trading$1.32 +0.05 (+4.25%) As of 05:34 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 ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsBuy This Stock ModivCare Stock Price Performance 5 Day Performance-8.63%1 Month Performance-62.31%3 Month Performance-89.12%6 Month Performance-92.44%Year-To-Date Performance-89.27%1 Year Performance-94.61% 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 Thursday, April, 3, 2025 MODV Chart by TradingViewRemove Ads 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 Capitalization04/03/2025$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 million03/21/2025$2.17$2.12-2.30%$2.23$2.07492,850 shs$30.40 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. 03/20/2025$2.51$2.17-13.55%$2.57$2.17283,133 shs$31.12 million03/19/2025$2.62$2.51-4.20%$2.67$2.44260,038 shs$35.99 million03/18/2025$2.31$2.62+13.42%$2.63$2.22399,070 shs$37.57 million03/17/2025$2.30$2.31+0.43%$2.51$2.21361,837 shs$33.13 million03/14/2025$2.23$2.30+3.14%$2.33$2.10738,089 shs$32.88 million03/13/2025$2.28$2.23-2.19%$2.51$2.16680,796 shs$31.88 million03/12/2025$2.44$2.28-6.56%$2.55$2.20517,067 shs$32.59 million03/11/2025$2.54$2.44-3.94%$2.71$2.36402,140 shs$34.88 million03/10/2025$2.75$2.54-7.64%$2.81$2.33659,533 shs$36.31 million03/07/2025$3.55$2.75-22.54%$4.47$2.701.34 million shs$39.31 million03/06/2025$3.36$3.55+5.65%$3.64$3.00567,233 shs$50.74 million03/05/2025$3.13$3.36+7.35%$3.47$3.12353,408 shs$48.03 million03/04/2025$3.37$3.13-7.12%$3.39$3.00310,834 shs$44.74 million03/03/2025$3.30$3.37+2.12%$3.64$3.04646,061 shs$48.17 million Related Companies JYD Stock Price Chart CACO Stock Price Chart WETO Stock Price Chart IMPP Stock Price Chart SRFM Stock Price Chart BEST Stock Price Chart HTCO Stock Price Chart YTRA Stock Price Chart AIRT Stock Price Chart TORO 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 4/3/2025 by MarketBeat.com Staff From Our Partners“Fed Proof” Your Bank Account 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 | SponsoredAmerica’s Retirement Accounts Are at Risk—Here’s WhyWhen 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 | SponsoredNow I look stupid. Real stupid... I thought what happened 25 years ago was a once- in-a-lifetime event… but how wrong I was. Because here we...Porter & Company | SponsoredElon Musk Confirms: Tesla’s Optimus is Replacing Workers… and Heading to MarsMusk confirmed that SpaceX's Starship will carry Optimus to Mars in 2026 as part of an autonomous mission to h...InvestorPlace | SponsoredIt’s Time to Buy Elon’s “ChatGPT Killer”Elon Musk’s new AI model is blowing everyone’s mind. It has been called “a game-changer in AI innovation”.....Brownstone Research | SponsoredRetirement Nightmare? It’s Already Happening.The market is on edge. Every day, another company slashes its dividend, leaving investors scrambling. Intel...Investors Alley | SponsoredWhy Elon Musk Is Investigating Fort KnoxWith gold prices recently soaring to record highs over $3,000 an ounce, and central banks rushing to accumulat...The Oxford Club | 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