Free Trial

ModivCare (MODV) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free MODV Stock Alerts
$27.32
-1.04 (-3.67%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

ModivCare Stock Price Performance

5 Day
Performance
-0.94%
1 Month
Performance
+22.46%
3 Month
Performance
-3.50%
6 Month
Performance
-31.90%
Year-To-Date
Performance
-37.89%
1 Year
Performance
-41.74%
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

Ad Porter & Company
This military-backed stock “owns” AI market
The AI boom is just getting started. And the real wealth has still to be made…
You must read this new presentation from Porter Stansberry.

MODV Stock Chart for Saturday, June, 1, 2024

MODV Chart by TradingView

ModivCare Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$28.36$27.32
-3.67%		$28.50$26.82483,600 shs$388.22 million
05/30/2024$28.31$28.36
+0.18%		$28.75$27.27123,016 shs$403.02 million
05/29/2024$27.65$28.31
+2.39%		$29.05$27.06135,057 shs$402.29 million
05/28/2024$27.58$27.65
+0.25%		$28.24$27.37190,346 shs$392.91 million
05/27/2024$27.58$27.58$28.19$27.2894,100 shs$391.91 million
05/24/2024$27.97$27.58
-1.39%		$28.19$27.2894,183 shs$391.91 million
05/23/2024$27.58$27.97
+1.41%		$28.47$27.38101,773 shs$397.45 million
05/22/2024$27.83$27.58
-0.90%		$28.14$27.27113,323 shs$391.91 million
05/21/2024$27.61$27.83
+0.80%		$28.01$27.2789,105 shs$395.46 million
05/20/2024$27.51$27.61
+0.36%		$27.68$26.94147,924 shs$392.37 million
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
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
Don’t buy a single NVIDIA share before you see this... (Ad)

If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...

I've prepared a short briefing with all the proof
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
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

Related Companies:
This page (NASDAQ:MODV) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Dems have chosen Biden replacement?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is about to pass Apple
Weiss Ratings