Skip to main content
ModivCare Inc. (MODVQ)
OTCMKTS · Delayed Price · Currency is USD
0.0100
-0.0010 (-9.09%)
At close: Dec 5, 2025

ModivCare Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.010.010.010.010.01-9.09%7,245
Dec 4, 20250.010.010.010.010.01-62,197
Dec 3, 20250.010.010.010.010.01-8,244
Dec 2, 20250.010.010.010.010.0110.00%4,713
Dec 1, 20250.010.010.010.010.01-5,975
Nov 28, 20250.010.010.010.010.01-5,784
Nov 26, 20250.000.010.000.010.01-4,443
Nov 25, 20250.010.010.010.010.01-75,143
Nov 24, 20250.010.010.000.010.01-6,914
Nov 21, 20250.000.010.000.010.01150.00%8,180
Nov 20, 20250.000.020.000.000.00-78.26%137,241
Nov 19, 20250.000.020.000.020.02338.10%8,141
Nov 18, 20250.000.010.000.000.002.44%11,452
Nov 17, 20250.000.000.000.000.002.50%90,997
Nov 14, 20250.000.010.000.000.00566.67%4,994
Nov 13, 20250.000.000.000.000.00500.00%454,104
Nov 12, 20250.000.000.000.000.00-96.30%8,067
Nov 11, 20250.000.000.000.000.00-12.90%3,848
Nov 10, 20250.010.010.000.000.00-1,779
Nov 7, 20250.080.080.000.000.0047.62%3,029
Nov 6, 20250.000.000.000.000.005.00%12,970
Nov 5, 20250.000.160.000.000.00-12,159
Nov 4, 20250.000.040.000.000.00100.00%8,423
Nov 3, 20250.000.000.000.000.0042.86%3,851
Oct 31, 20250.000.200.000.000.00600.00%10,251
Oct 30, 20250.100.100.000.000.00-99.90%9,560
Oct 29, 20250.100.110.100.100.10-42.03%34,013
Oct 28, 20250.100.170.100.170.1760.47%19,102
Oct 27, 20250.020.110.010.110.11975.00%23,356
Oct 24, 20250.010.200.010.010.01-83.33%121,516
Oct 23, 20250.010.060.010.060.06500.00%13,809
Oct 22, 20250.100.110.010.010.01-90.71%33,850
Oct 21, 20250.100.110.010.110.117.70%24,258
Oct 20, 20250.000.140.000.100.104.00%83,358
Oct 17, 20250.000.150.000.000.00-96.95%32,628
Oct 16, 20250.170.170.070.070.07-63.59%22,932
Oct 15, 20250.180.180.170.180.18-0.06%22,370
Oct 14, 20250.170.180.170.180.184.41%79,790
Oct 13, 20250.180.200.170.170.170.06%27,603
Oct 10, 20250.180.200.170.170.17-8.25%89,591
Oct 9, 20250.170.200.170.190.199.00%50,260
Oct 8, 20250.190.200.170.170.17-9.22%58,532
Oct 7, 20250.200.200.170.190.19-4.62%74,570
Oct 6, 20250.170.200.170.200.20-0.50%46,075
Oct 3, 20250.180.200.160.200.205.26%131,361
Oct 2, 20250.190.190.160.190.190.05%377,010
Oct 1, 20250.160.190.160.190.191.28%103,168
Sep 30, 20250.170.210.170.190.199.97%91,758
Sep 29, 20250.160.210.160.170.17-4.21%132,704
Sep 26, 20250.170.200.160.180.18-6.32%48,355
Sep 25, 20250.160.210.160.190.19-5.00%30,928
Sep 24, 20250.170.200.160.200.2017.65%85,131
Sep 23, 20250.200.200.170.170.17-158,744
Sep 22, 20250.220.220.160.170.17-22.73%119,634
Sep 19, 20250.240.260.220.220.22-12.04%119,734
Sep 18, 20250.260.290.250.250.25-7.37%223,057
Sep 17, 20250.280.310.260.270.27-1.82%47,463
Sep 16, 20250.270.310.250.280.27-8.33%215,704
Sep 15, 20250.270.330.220.300.3011.07%329,022
Sep 12, 20250.280.340.270.270.27-3.57%261,732
Sep 11, 20250.280.350.280.280.28-348,374
Sep 10, 20250.310.370.280.280.28-22.17%81,458
Sep 9, 20250.270.360.240.360.369.23%221,220
Sep 8, 20250.310.340.270.330.33-5.86%175,135
Sep 5, 20250.340.390.290.350.352.52%110,614
Sep 4, 20250.280.380.280.340.34-2.40%676,903
Sep 3, 20250.350.360.280.350.35-7.97%298,568
Sep 2, 20250.330.400.330.380.3816.85%1,265,535
Aug 29, 20250.300.370.290.330.3315.48%1,659,552
Aug 28, 20250.160.360.160.280.28-34.78%2,492,340
Aug 27, 20250.530.540.400.430.43-25.23%18,778,355
Aug 26, 20250.660.670.560.580.58-13.83%6,597,735
Aug 25, 20250.580.830.580.670.67-37.36%32,653,924
Aug 22, 20250.791.460.761.071.0791.07%307,574,715
Aug 21, 20250.610.820.550.560.56-69.73%20,571,408
Aug 20, 20252.112.151.731.851.85-12.32%361,262
Aug 19, 20252.432.442.112.112.11-13.17%242,288
Aug 18, 20252.352.562.352.432.433.40%268,053
Aug 15, 20252.342.502.342.352.350.43%162,437
Aug 14, 20252.242.382.162.342.344.46%190,528
Aug 13, 20252.342.402.222.242.24-1.75%314,496
Aug 12, 20252.252.432.202.282.280.44%160,584
Aug 11, 20252.362.432.262.272.27-5.81%192,857
Aug 8, 20252.332.522.272.412.413.43%292,513
Aug 7, 20252.422.552.312.332.33-2.92%221,583
Aug 6, 20252.592.672.342.402.40-7.34%255,326
Aug 5, 20252.802.832.522.592.59-7.17%302,782
Aug 4, 20252.682.922.682.792.793.33%184,264
Aug 1, 20252.822.862.612.702.70-6.57%257,881
Jul 31, 20253.083.092.712.892.89-4.93%530,319
Jul 30, 20253.063.202.923.043.040.66%468,077
Jul 29, 20253.063.152.883.023.02-1.95%412,667
Jul 28, 20253.063.253.003.083.081.32%329,304
Jul 25, 20253.043.163.003.043.04-0.33%129,226
Jul 24, 20253.223.243.003.053.05-5.57%307,479
Jul 23, 20253.283.433.203.233.231.25%583,016
Jul 22, 20252.923.352.913.193.199.62%602,603
Jul 21, 20253.103.152.912.912.91-3.00%308,859
Jul 18, 20253.083.182.983.003.00-1.32%373,811
Jul 17, 20253.013.172.983.043.044.47%334,085