ModivCare Inc. - Common Stock (MODV)
4.0000
-0.1800 (-4.31%)
Modivcare Inc is a healthcare services company that focuses on enhancing the quality of life for individuals by providing vital support services for patients with complex needs
The company specializes in non-emergency medical transportation, home and community-based services, and care management solutions, aiming to improve accessibility to healthcare services for underserved populations. By leveraging technology and a comprehensive network of providers, Modivcare strives to ensure that patients receive timely and effective care in their communities, ultimately promoting better health outcomes and reducing overall healthcare costs.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 1/31/2025 | 4.15 | 4.25 | 3.83 | 4.00 | 1,376,682 | 4.00 |
| 1/30/2025 | 4.67 | 4.67 | 4.15 | 4.18 | 695,671 | 4.18 |
| 1/29/2025 | 4.94 | 4.99 | 4.59 | 4.61 | 390,073 | 4.61 |
| 1/28/2025 | 4.98 | 5.28 | 4.90 | 4.99 | 492,935 | 4.99 |
| 1/27/2025 | 5.14 | 5.43 | 4.98 | 5.10 | 580,104 | 5.10 |
| 1/24/2025 | 5.15 | 5.50 | 5.04 | 5.22 | 526,054 | 5.22 |
| 1/23/2025 | 5.37 | 5.47 | 4.90 | 5.19 | 1,952,303 | 5.19 |
| 1/22/2025 | 5.95 | 6.10 | 5.39 | 5.42 | 642,481 | 5.42 |
| 1/21/2025 | 6.42 | 6.42 | 5.87 | 5.94 | 704,168 | 5.94 |
| 1/17/2025 | 7.55 | 7.84 | 6.26 | 6.49 | 487,427 | 6.49 |
| 1/16/2025 | 7.10 | 7.50 | 6.51 | 7.35 | 793,309 | 7.35 |
| 1/15/2025 | 6.23 | 7.46 | 6.21 | 7.12 | 1,174,173 | 7.12 |
| 1/14/2025 | 6.79 | 6.89 | 5.55 | 5.93 | 1,177,082 | 5.93 |
| 1/13/2025 | 6.47 | 6.88 | 6.32 | 6.65 | 1,553,359 | 6.65 |
| 1/10/2025 | 12.66 | 12.66 | 6.51 | 6.56 | 2,733,620 | 6.56 |
| 1/08/2025 | 12.47 | 12.76 | 11.80 | 12.49 | 135,399 | 12.49 |
| 1/07/2025 | 11.78 | 12.70 | 11.78 | 12.57 | 172,721 | 12.57 |
| 1/06/2025 | 11.81 | 12.61 | 11.52 | 11.67 | 189,641 | 11.67 |
| 1/03/2025 | 12.47 | 12.47 | 11.66 | 11.67 | 170,590 | 11.67 |
| 1/02/2025 | 11.92 | 12.61 | 11.60 | 12.38 | 281,015 | 12.38 |
| 12/31/2024 | 10.44 | 0.00 | 11.84 | 11.84 | 0 | 11.84 |
| 12/30/2024 | 11.21 | 11.27 | 10.20 | 10.44 | 242,245 | 10.44 |
| 12/27/2024 | 11.00 | 11.44 | 10.25 | 11.35 | 335,891 | 11.35 |
| 12/26/2024 | 11.27 | 11.27 | 10.43 | 11.00 | 220,281 | 11.00 |
| 12/24/2024 | 11.15 | 11.45 | 10.97 | 11.39 | 144,937 | 11.39 |
| 12/23/2024 | 11.29 | 11.47 | 10.77 | 11.20 | 225,159 | 11.20 |
| 12/20/2024 | 10.82 | 11.66 | 10.63 | 11.13 | 521,697 | 11.13 |
| 12/19/2024 | 11.73 | 11.73 | 10.70 | 10.94 | 354,205 | 10.94 |
| 12/18/2024 | 14.05 | 14.05 | 11.71 | 11.78 | 367,154 | 11.78 |
| 12/17/2024 | 15.65 | 15.80 | 14.05 | 14.10 | 439,458 | 14.10 |
| 12/16/2024 | 17.40 | 17.59 | 15.85 | 15.90 | 178,152 | 15.90 |
| 12/13/2024 | 17.13 | 17.93 | 16.61 | 17.82 | 199,252 | 17.82 |
| 12/12/2024 | 18.51 | 18.62 | 17.25 | 17.26 | 247,489 | 17.26 |
| 12/11/2024 | 19.07 | 19.07 | 18.47 | 18.75 | 121,919 | 18.75 |
| 12/10/2024 | 18.50 | 18.86 | 17.84 | 18.81 | 125,155 | 18.81 |
| 12/09/2024 | 18.42 | 19.05 | 18.09 | 18.53 | 187,824 | 18.53 |
| 12/06/2024 | 17.83 | 18.14 | 17.61 | 18.07 | 167,109 | 18.07 |
| 12/05/2024 | 17.75 | 17.91 | 17.16 | 17.75 | 126,552 | 17.75 |
| 12/04/2024 | 17.88 | 18.48 | 17.67 | 17.73 | 95,924 | 17.73 |
| 12/03/2024 | 18.64 | 18.74 | 17.93 | 18.00 | 93,682 | 18.00 |
| 12/02/2024 | 18.78 | 19.02 | 17.74 | 18.51 | 246,570 | 18.51 |
| 11/29/2024 | 17.95 | 18.84 | 17.71 | 18.79 | 82,960 | 18.79 |
| 11/27/2024 | 18.10 | 18.35 | 17.78 | 17.94 | 134,258 | 17.94 |
| 11/26/2024 | 17.53 | 18.00 | 17.21 | 17.63 | 142,208 | 17.63 |
| 11/25/2024 | 17.71 | 18.25 | 17.67 | 17.76 | 191,054 | 17.76 |
| 11/22/2024 | 17.71 | 18.07 | 17.53 | 17.79 | 137,900 | 17.79 |
| 11/21/2024 | 16.38 | 17.66 | 16.24 | 17.47 | 157,299 | 17.47 |
| 11/20/2024 | 15.51 | 16.35 | 15.31 | 16.31 | 170,498 | 16.31 |
| 11/19/2024 | 15.68 | 15.76 | 15.31 | 15.59 | 111,910 | 15.59 |
| 11/18/2024 | 16.15 | 16.23 | 15.41 | 15.56 | 188,821 | 15.56 |
| 11/15/2024 | 16.15 | 16.57 | 15.98 | 16.27 | 179,213 | 16.27 |
| 11/14/2024 | 16.84 | 16.89 | 15.70 | 16.06 | 266,686 | 16.06 |
| 11/13/2024 | 17.47 | 17.50 | 16.64 | 16.84 | 176,404 | 16.84 |
| 11/12/2024 | 15.89 | 17.36 | 15.82 | 17.08 | 218,655 | 17.08 |
| 11/11/2024 | 15.55 | 16.34 | 15.43 | 16.18 | 148,847 | 16.18 |
| 11/08/2024 | 17.70 | 17.98 | 15.34 | 15.55 | 326,539 | 15.55 |
| 11/07/2024 | 17.59 | 18.78 | 16.02 | 18.00 | 646,501 | 18.00 |
| 11/06/2024 | 17.46 | 17.46 | 16.44 | 16.95 | 348,124 | 16.95 |
| 11/05/2024 | 16.25 | 16.52 | 15.94 | 16.28 | 187,687 | 16.28 |
| 11/04/2024 | 16.58 | 16.68 | 15.97 | 16.28 | 255,753 | 16.28 |
| 11/01/2024 | 16.25 | 16.50 | 15.91 | 16.18 | 184,658 | 16.18 |