Free Trial
Thank you for registering! Take a moment to confirm your subscription to MarketBeat Daily Ratings so that you can access MarketBeat's tools, reports, and news. Please click the "Send Confirmation Email" button and we'll send you an email with confirmation instructions.
Send Confirmation Email

ModivCare (MODV) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free MODV Stock Alerts
$27.51
-0.34 (-1.22%)
(As of 05/17/2024 08:54 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

ModivCare Stock Price Performance

5 Day
Performance
+1.85%
1 Month
Performance
+29.40%
3 Month
Performance
-44.75%
6 Month
Performance
-32.07%
Year-To-Date
Performance
-37.46%
1 Year
Performance
-47.40%
Ad Crypto 101 Media
The Overlooked Retirement Asset You Probably Don’t Own
4 out of 5 Americans believe we’re on the brink of a retirement crisis. Luckily, in these unprecedented times, we have an unprecedented solution. Once considered a “fringe” investment, the crypto market is now taking the world by storm.
Click here to access the Crypto Retirement Blueprint now.

MODV Stock Chart for Monday, May, 20, 2024

MODV Chart by TradingView

ModivCare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$27.85$27.51
-1.22%		$28.17$27.00168,973 shs$390.92 million
05/16/2024$26.87$27.85
+3.65%		$27.96$26.54134,639 shs$395.78 million
05/15/2024$27.01$26.87
-0.52%		$27.54$26.40103,808 shs$381.82 million
05/14/2024$26.62$27.01
+1.47%		$27.65$26.58188,982 shs$383.81 million
05/13/2024$26.25$26.62
+1.41%		$27.50$26.50141,263 shs$378.27 million
05/10/2024$26.87$26.25
-2.31%		$27.20$25.95136,220 shs$372.75 million
4 Cryptos BETTER than Bitcoin (Ad)

Former Wall Street Insider and Professional Money Manager Reveals 4 Cryptos BETTER Than Bitcoin

Click For My #1 FREE Crypto for 2024
05/09/2024$26.28$26.87
+2.25%		$26.87$26.05164,495 shs$381.55 million
05/08/2024$26.33$26.28
-0.19%		$26.82$25.83183,042 shs$373.18 million
05/07/2024$26.79$26.33
-1.72%		$27.66$25.73394,817 shs$373.89 million
05/06/2024$27.00$26.79
-0.78%		$29.01$26.65472,379 shs$380.42 million
05/03/2024$21.98$27.00
+22.84%		$28.55$23.73883,945 shs$383.40 million
05/02/2024$22.31$21.98
-1.48%		$23.19$21.92386,394 shs$312.12 million
05/01/2024$23.47$22.31
-4.94%		$23.47$22.19151,226 shs$316.76 million
04/30/2024$23.84$23.47
-1.55%		$24.47$23.38175,765 shs$333.27 million
04/29/2024$23.56$23.84
+1.19%		$24.45$23.54115,948 shs$338.53 million
04/26/2024$23.93$23.56
-1.55%		$24.37$23.19120,571 shs$334.55 million
04/25/2024$24.84$23.93
-3.66%		$24.40$23.06206,681 shs$339.81 million
04/24/2024$22.52$24.84
+10.30%		$24.97$21.95281,679 shs$352.73 million
04/23/2024$22.00$22.52
+2.36%		$22.55$21.50272,726 shs$319.78 million
04/22/2024$21.26$22.00
+3.48%		$22.53$21.03204,374 shs$312.40 million
04/19/2024$20.13$21.26
+5.61%		$21.30$19.65203,046 shs$301.89 million
04/18/2024$20.76$20.13
-3.03%		$20.90$19.85169,466 shs$285.85 million
04/17/2024$21.84$20.76
-4.95%		$22.06$20.73164,539 shs$294.75 million
04/16/2024$22.48$21.84
-2.85%		$22.34$21.49149,342 shs$310.13 million
04/15/2024$22.48$22.48$23.05$21.78148,495 shs$319.22 million
04/12/2024$22.53$22.48
-0.22%		$23.17$22.14132,585 shs$319.17 million
04/11/2024$23.17$22.53
-2.76%		$23.24$22.22158,877 shs$319.93 million
04/10/2024$23.98$23.17
-3.38%		$23.40$22.80166,762 shs$329.01 million
04/09/2024$23.50$23.98
+2.04%		$24.73$23.50166,816 shs$340.52 million
04/08/2024$23.50$23.50$24.24$23.27251,717 shs$333.70 million
04/05/2024$23.42$23.50
+0.34%		$24.60$23.25259,097 shs$333.70 million
04/04/2024$23.56$23.42
-0.59%		$24.56$23.35312,695 shs$332.56 million
04/03/2024$21.53$23.56
+9.43%		$23.98$21.27625,528 shs$334.55 million
04/02/2024$22.53$21.53
-4.44%		$22.00$20.302.89 million shs$305.73 million
04/01/2024$23.45$22.53
-3.92%		$23.56$21.72517,829 shs$319.93 million
03/29/2024$23.45$23.45$24.98$23.22592,888 shs$332.99 million
03/28/2024$24.91$23.45
-5.86%		$24.98$23.22592,886 shs$332.99 million
03/27/2024$23.96$24.91
+3.96%		$24.98$23.30230,457 shs$353.72 million
03/26/2024$23.57$23.96
+1.65%		$24.25$22.27323,487 shs$340.23 million
03/25/2024$24.86$23.57
-5.19%		$24.78$23.38290,685 shs$334.69 million
Crypto Pioneer Says: “The last crypto bull market has begun.” (Ad)

Right now, there’s over $6 trillion in potential investment money waiting on the sidelines. That means this crypto bull market has a lot more room to run before it comes close to being a bubble.

Click here if you’d like to learn more about these five cryptos…
03/22/2024$26.18$24.86
-5.04%		$26.66$24.54261,259 shs$353.01 million
03/21/2024$28.65$26.18
-8.62%		$29.03$26.00374,420 shs$371.76 million
03/20/2024$29.06$28.65
-1.41%		$29.80$28.23160,704 shs$406.83 million
03/19/2024$29.42$29.06
-1.22%		$31.02$29.01182,516 shs$412.65 million
03/18/2024$29.22$29.42
+0.68%		$30.22$28.04143,929 shs$417.76 million
03/15/2024$29.34$29.22
-0.41%		$29.81$28.35236,999 shs$414.92 million
03/14/2024$29.33$29.34
+0.03%		$29.73$28.27150,438 shs$416.57 million
03/13/2024$30.32$29.33
-3.27%		$30.93$29.2975,273 shs$416.43 million
03/12/2024$31.73$30.32
-4.44%		$31.93$30.2071,331 shs$430.54 million
03/11/2024$33.14$31.73
-4.25%		$33.64$31.5192,547 shs$450.57 million
03/08/2024$32.15$33.14
+3.08%		$33.60$32.31129,089 shs$470.59 million
03/07/2024$31.10$32.15
+3.38%		$33.27$31.39121,335 shs$456.53 million
03/06/2024$31.18$31.10
-0.26%		$32.61$30.29181,424 shs$441.62 million
03/05/2024$31.65$31.18
-1.48%		$32.96$30.90197,225 shs$442.76 million
03/04/2024$28.31$31.65
+11.80%		$32.25$28.78359,536 shs$449.43 million
03/01/2024$28.04$28.31
+0.96%		$28.94$26.85362,843 shs$402.00 million
02/29/2024$28.61$28.04
-1.99%		$30.03$27.66431,893 shs$398.17 million
02/28/2024$28.07$28.61
+1.92%		$29.31$27.33427,524 shs$405.98 million
02/27/2024$25.48$28.07
+10.16%		$29.55$25.34693,801 shs$398.31 million
02/26/2024$26.62$25.48
-4.28%		$26.70$24.00918,485 shs$361.56 million
02/23/2024$43.87$26.62
-39.32%		$39.48$24.501.75 million shs$377.74 million
02/22/2024$45.14$43.87
-2.81%		$44.87$43.2886,418 shs$622.52 million
02/21/2024$46.65$45.14
-3.24%		$46.59$44.9783,996 shs$640.54 million
02/20/2024$49.79$46.65
-6.31%		$49.14$45.7673,219 shs$661.96 million
02/19/2024$49.79$49.79$52.33$49.60119,100 shs$706.52 million

Related Companies:
This page (NASDAQ:MODV) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Urgent Nvidia Warning
Altimetry
Elon’s New Device is About to Shock the World
InvestorPlace
"The Biggest Drug Ever" Is Coming
Behind the Markets
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders