ModivCare (MODV) Stock Chart & Stock Price History → The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad) Free MODV Stock Alerts $27.32 -1.04 (-3.67%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends ModivCare Stock Price Performance5 Day Performance-1.19%1 Month Performance+24.29%3 Month Performance-3.50%6 Month Performance-31.90%Year-To-Date Performance-37.89%1 Year Performance-44.24% 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 Wealthpin ProThe Only Energy Play You Should Be Looking AtOpen AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it. MODV Stock Chart for Sunday, June, 2, 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 Capitalization05/31/2024$28.36$27.32-3.67%$28.50$26.82483,600 shs$388.22 million05/30/2024$28.31$28.36+0.18%$28.75$27.27123,016 shs$403.02 million05/29/2024$27.65$28.31+2.39%$29.05$27.06135,057 shs$402.29 million05/28/2024$27.58$27.65+0.25%$28.24$27.37190,346 shs$392.91 million05/27/2024$27.58$27.58$28.19$27.2894,100 shs$391.91 million05/24/2024$27.97$27.58-1.39%$28.19$27.2894,183 shs$391.91 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. 05/23/2024$27.58$27.97+1.41%$28.47$27.38101,773 shs$397.45 million05/22/2024$27.83$27.58-0.90%$28.14$27.27113,323 shs$391.91 million05/21/2024$27.61$27.83+0.80%$28.01$27.2789,105 shs$395.46 million05/20/2024$27.51$27.61+0.36%$27.68$26.94147,924 shs$392.37 million05/17/2024$27.85$27.51-1.22%$28.17$27.00168,973 shs$390.92 million05/16/2024$26.87$27.85+3.65%$27.96$26.54134,639 shs$395.78 million05/15/2024$27.01$26.87-0.52%$27.54$26.40103,808 shs$381.82 million05/14/2024$26.62$27.01+1.47%$27.65$26.58188,982 shs$383.81 million05/13/2024$26.25$26.62+1.41%$27.50$26.50141,263 shs$378.27 million05/10/2024$26.87$26.25-2.31%$27.20$25.95136,220 shs$372.75 million05/09/2024$26.28$26.87+2.25%$26.87$26.05164,495 shs$381.55 million05/08/2024$26.33$26.28-0.19%$26.82$25.83183,042 shs$373.18 million05/07/2024$26.79$26.33-1.72%$27.66$25.73394,817 shs$373.89 million05/06/2024$27.00$26.79-0.78%$29.01$26.65472,379 shs$380.42 million05/03/2024$21.98$27.00+22.84%$28.55$23.73883,945 shs$383.40 million05/02/2024$22.31$21.98-1.48%$23.19$21.92386,394 shs$312.12 million05/01/2024$23.47$22.31-4.94%$23.47$22.19151,226 shs$316.76 million04/30/2024$23.84$23.47-1.55%$24.47$23.38175,765 shs$333.27 million04/29/2024$23.56$23.84+1.19%$24.45$23.54115,948 shs$338.53 million04/26/2024$23.93$23.56-1.55%$24.37$23.19120,571 shs$334.55 million04/25/2024$24.84$23.93-3.66%$24.40$23.06206,681 shs$339.81 million04/24/2024$22.52$24.84+10.30%$24.97$21.95281,679 shs$352.73 million04/23/2024$22.00$22.52+2.36%$22.55$21.50272,726 shs$319.78 million04/22/2024$21.26$22.00+3.48%$22.53$21.03204,374 shs$312.40 million04/19/2024$20.13$21.26+5.61%$21.30$19.65203,046 shs$301.89 million04/18/2024$20.76$20.13-3.03%$20.90$19.85169,466 shs$285.85 million04/17/2024$21.84$20.76-4.95%$22.06$20.73164,539 shs$294.75 million04/16/2024$22.48$21.84-2.85%$22.34$21.49149,342 shs$310.13 million04/15/2024$22.48$22.48$23.05$21.78148,495 shs$319.22 million04/12/2024$22.53$22.48-0.22%$23.17$22.14132,585 shs$319.17 million04/11/2024$23.17$22.53-2.76%$23.24$22.22158,877 shs$319.93 million04/10/2024$23.98$23.17-3.38%$23.40$22.80166,762 shs$329.01 million04/09/2024$23.50$23.98+2.04%$24.73$23.50166,816 shs$340.52 million04/08/2024$23.50$23.50$24.24$23.27251,717 shs$333.70 millionThe Only Energy Play You Should Be Looking At (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/2024$23.42$23.50+0.34%$24.60$23.25259,097 shs$333.70 million04/04/2024$23.56$23.42-0.59%$24.56$23.35312,695 shs$332.56 million04/03/2024$21.53$23.56+9.43%$23.98$21.27625,528 shs$334.55 million04/02/2024$22.53$21.53-4.44%$22.00$20.302.89 million shs$305.73 million04/01/2024$23.45$22.53-3.92%$23.56$21.72517,829 shs$319.93 million03/29/2024$23.45$23.45$24.98$23.22592,888 shs$332.99 million03/28/2024$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 million03/20/2024$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 million Related Companies: DESP Stock Price Chart SPCE Stock Price Chart LIND Stock Price Chart MOND Stock Price Chart TOUR Stock Price Chart YTRA Stock Price Chart ASTR Stock Price Chart YGMZ Stock Price Chart BWLP Stock Price Chart BKNG 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 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressBuy this small stock before coming AI Tidal WaveChaikin AnalyticsWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders 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: 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.