Free Trial

ModivCare (MODV) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free MODV Stock Alerts
$27.51
-0.34 (-1.22%)
(As of 05/17/2024 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%
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 Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

MODV Stock Chart for Sunday, May, 19, 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
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
Shocking $16T Elon Musk Crypto Leak (Ad)

Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.

Click here now to get your copy.
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 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Next President (Not Trump. Not Biden.)
The Freeport Society
41 banks launch ‘crypto dollar’
Stansberry Research
Most important medical advance in 100 years
The Oxford Club
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press