MODV Quote, Trading Chart, ModivCare Inc Com

home / stock / modv / modv quote

Stock Information
Company Name: ModivCare Inc Com
Stock Symbol: MODV
Market: NASDAQ
Website: modivcare.com
Menu
MODV MODV Quote MODV Short MODV News MODV Articles MODV Message Board
Get MODV Alerts

News, Short Squeeze, Breakout and More Instantly...
MODV Quote
Last:$0.4411
Change Percent:-24.0%
Open:$0.5305
Previous Close:$0.5804
High:$0.5449
Low:$0.4332
Volume:16,101,135
Last Trade Date Time:08/27/2025 01:39:09 pm
Quotes are delayed by 15 to 20 minutes.
MODV Chart
Last Twenty Trading Days
Date:2025-08-27
Open:$0.5305
Close:$0.5804
High:$0.5449
Low:$0.4332
Volume:16,101,135
Date:2025-08-26
Open:$0.6595
Close:$0.5804
High:$0.6689
Low:$0.619
Volume:4,099,346
Date:2025-08-25
Open:$0.5804
Close:$0.5804
High:$0.8306
Low:$0.58
Volume:29,702,336
Date:2025-08-15
Open:$2.34
Close:$2.35
High:$2.5
Low:$2.34
Volume:162,380
Date:2025-08-14
Open:$2.24
Close:$2.34
High:$2.38
Low:$2.16
Volume:190,528
Date:2025-08-13
Open:$2.34
Close:$2.24
High:$2.3969
Low:$2.22
Volume:314,496
Date:2025-08-12
Open:$2.25
Close:$2.28
High:$2.43
Low:$2.2008
Volume:160,584
Date:2025-08-11
Open:$2.36
Close:$2.27
High:$2.4311
Low:$2.26
Volume:192,857
Date:2025-08-08
Open:$2.33
Close:$2.41
High:$2.515
Low:$2.2741
Volume:292,513
Date:2025-08-07
Open:$2.42
Close:$2.33
High:$2.55
Low:$2.31
Volume:221,583
Date:2025-08-06
Open:$2.59
Close:$2.4
High:$2.67
Low:$2.3409
Volume:255,326
Date:2025-08-05
Open:$2.8
Close:$2.59
High:$2.83
Low:$2.52
Volume:302,782
Date:2025-08-04
Open:$2.68
Close:$2.79
High:$2.92
Low:$2.68
Volume:184,264
Date:2025-08-01
Open:$2.82
Close:$2.7
High:$2.8636
Low:$2.6084
Volume:257,881
Date:2025-07-31
Open:$3.08
Close:$2.89
High:$3.0916
Low:$2.711
Volume:530,319
Date:2025-07-30
Open:$3.06
Close:$3.04
High:$3.2027
Low:$2.915
Volume:468,077
Date:2025-07-29
Open:$3.06
Close:$3.02
High:$3.1499
Low:$2.88
Volume:412,667
Date:2025-07-28
Open:$3.06
Close:$3.08
High:$3.25
Low:$3
Volume:329,304
Date:2025-07-25
Open:$3.04
Close:$3.04
High:$3.164
Low:$3
Volume:129,226
Date:2025-07-24
Open:$3.22
Close:$3.05
High:$3.2427
Low:$3
Volume:307,479