Modular Medical, Inc. (MODD)
NASDAQ: MODD · Real-Time Price · USD
4.310
-0.040 (-0.92%)
At close: Apr 28, 2026, 4:00 PM EDT
4.710
+0.400 (9.28%)
After-hours: Apr 28, 2026, 7:30 PM EDT
Modular Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.36 | 4.46 | 4.28 | 4.31 | 4.31 | -0.92% | 28,188 |
| Apr 27, 2026 | 4.91 | 4.93 | 4.30 | 4.35 | 4.35 | -10.49% | 43,676 |
| Apr 24, 2026 | 4.70 | 4.91 | 4.54 | 4.86 | 4.86 | 4.63% | 20,916 |
| Apr 23, 2026 | 4.98 | 5.00 | 4.65 | 4.65 | 4.65 | -5.69% | 11,522 |
| Apr 22, 2026 | 5.07 | 5.25 | 4.84 | 4.93 | 4.93 | -1.50% | 24,380 |
| Apr 21, 2026 | 5.42 | 5.45 | 4.97 | 5.00 | 5.00 | -7.58% | 33,464 |
| Apr 20, 2026 | 4.50 | 5.50 | 4.50 | 5.41 | 5.41 | -7.68% | 101,996 |
| Apr 17, 2026 | 4.91 | 5.91 | 4.73 | 5.86 | 5.86 | 21.58% | 56,431 |
| Apr 16, 2026 | 4.83 | 4.95 | 4.47 | 4.82 | 4.82 | 2.99% | 30,247 |
| Apr 15, 2026 | 4.68 | 4.93 | 4.60 | 4.68 | 4.68 | -2.70% | 35,098 |
| Apr 14, 2026 | 4.54 | 5.00 | 4.41 | 4.81 | 4.81 | 7.13% | 72,900 |
| Apr 13, 2026 | 4.98 | 4.98 | 4.44 | 4.49 | 4.49 | -8.55% | 66,769 |
| Apr 10, 2026 | 5.09 | 5.09 | 4.79 | 4.91 | 4.91 | -2.19% | 39,393 |
| Apr 9, 2026 | 5.08 | 5.29 | 4.54 | 5.02 | 5.02 | -1.57% | 627,936 |
| Apr 8, 2026 | 5.65 | 5.65 | 5.09 | 5.10 | 5.10 | -2.67% | 25,572 |
| Apr 7, 2026 | 5.51 | 5.51 | 5.19 | 5.24 | 5.24 | -5.42% | 18,504 |
| Apr 6, 2026 | 5.00 | 5.61 | 4.89 | 5.54 | 5.54 | 10.58% | 25,405 |
| Apr 2, 2026 | 5.19 | 5.38 | 4.55 | 5.01 | 5.01 | -6.88% | 67,491 |
| Apr 1, 2026 | 5.10 | 5.65 | 4.86 | 5.38 | 5.38 | 1.89% | 63,589 |
| Mar 31, 2026 | 4.20 | 6.16 | 4.20 | 5.28 | 5.28 | 16.09% | 266,623 |
| Mar 30, 2026 | 5.04 | 5.04 | 4.38 | 4.55 | 4.55 | -3.38% | 86,967 |
| Mar 27, 2026 | 4.95 | 5.18 | 4.53 | 4.71 | 4.71 | -9.83% | 89,013 |
| Mar 26, 2026 | 5.49 | 5.70 | 5.14 | 5.22 | 5.22 | -7.05% | 42,141 |
| Mar 25, 2026 | 5.58 | 5.90 | 5.29 | 5.62 | 5.62 | 9.35% | 25,223 |
| Mar 24, 2026 | 5.23 | 5.37 | 4.86 | 5.14 | 5.14 | -3.71% | 36,699 |
| Mar 23, 2026 | 6.33 | 6.33 | 5.30 | 5.33 | 5.33 | -2.95% | 17,565 |
| Mar 20, 2026 | 5.85 | 6.30 | 5.40 | 5.50 | 5.50 | -4.63% | 28,533 |
| Mar 19, 2026 | 6.50 | 6.73 | 5.76 | 5.76 | 5.76 | -11.39% | 22,897 |
| Mar 18, 2026 | 7.29 | 7.29 | 6.01 | 6.50 | 6.50 | -5.94% | 44,925 |
| Mar 17, 2026 | 6.79 | 7.80 | 6.78 | 6.92 | 6.92 | -0.22% | 27,226 |
| Mar 16, 2026 | 7.44 | 7.44 | 6.39 | 6.93 | 6.93 | 2.94% | 17,827 |
| Mar 13, 2026 | 6.74 | 7.20 | 6.57 | 6.73 | 6.73 | 0.18% | 23,788 |
| Mar 12, 2026 | 6.91 | 7.50 | 6.31 | 6.72 | 6.72 | 1.68% | 11,286 |
| Mar 11, 2026 | 6.24 | 6.82 | 6.15 | 6.61 | 6.61 | 2.56% | 25,726 |
| Mar 10, 2026 | 6.45 | 7.71 | 5.94 | 6.44 | 6.44 | 8.70% | 102,440 |
| Mar 9, 2026 | 5.99 | 6.75 | 5.70 | 5.93 | 5.93 | -0.70% | 66,835 |
| Mar 6, 2026 | 6.00 | 6.60 | 5.55 | 5.97 | 5.97 | -1.00% | 61,958 |
| Mar 5, 2026 | 5.96 | 7.01 | 5.40 | 6.03 | 6.03 | 5.85% | 96,494 |
| Mar 4, 2026 | 5.40 | 5.79 | 4.63 | 5.70 | 5.70 | 13.04% | 120,932 |
| Mar 3, 2026 | 3.70 | 5.40 | 3.55 | 5.04 | 5.04 | 7.01% | 315,096 |
| Mar 2, 2026 | 7.76 | 8.34 | 4.62 | 4.71 | 4.71 | -36.46% | 183,989 |
| Feb 27, 2026 | 13.59 | 14.69 | 6.42 | 7.41 | 7.41 | -45.10% | 107,304 |
| Feb 26, 2026 | 14.02 | 14.37 | 13.50 | 13.50 | 13.50 | -2.39% | 2,127 |
| Feb 25, 2026 | 14.10 | 15.00 | 13.82 | 13.83 | 13.83 | -2.14% | 5,011 |
| Feb 24, 2026 | 15.00 | 15.19 | 14.10 | 14.14 | 14.14 | -3.26% | 5,371 |
| Feb 23, 2026 | 15.45 | 15.48 | 14.29 | 14.61 | 14.61 | -1.04% | 4,739 |
| Feb 20, 2026 | 15.66 | 16.20 | 14.58 | 14.77 | 14.77 | -3.32% | 10,959 |
| Feb 19, 2026 | 14.04 | 15.60 | 13.76 | 15.27 | 15.27 | 12.86% | 11,174 |
| Feb 18, 2026 | 13.70 | 14.31 | 13.50 | 13.53 | 13.53 | -1.57% | 6,186 |
| Feb 17, 2026 | 13.80 | 14.40 | 13.17 | 13.75 | 13.75 | 1.08% | 10,174 |
| Feb 13, 2026 | 13.50 | 14.40 | 12.96 | 13.60 | 13.60 | 1.52% | 4,612 |
| Feb 12, 2026 | 14.28 | 14.28 | 13.05 | 13.40 | 13.40 | -1.85% | 4,768 |
| Feb 11, 2026 | 13.77 | 14.66 | 13.35 | 13.65 | 13.65 | 5.99% | 8,746 |
| Feb 10, 2026 | 13.53 | 13.53 | 12.62 | 12.88 | 12.88 | 1.25% | 2,176 |
| Feb 9, 2026 | 14.55 | 14.70 | 12.60 | 12.72 | 12.72 | -2.95% | 4,575 |
| Feb 6, 2026 | 14.33 | 14.33 | 13.08 | 13.11 | 13.11 | -1.15% | 8,673 |
| Feb 5, 2026 | 13.14 | 14.27 | 12.90 | 13.26 | 13.26 | 1.35% | 11,458 |
| Feb 4, 2026 | 13.50 | 14.09 | 12.78 | 13.08 | 13.08 | -4.36% | 13,041 |
| Feb 3, 2026 | 13.77 | 14.51 | 13.35 | 13.68 | 13.68 | -4.14% | 2,824 |
| Feb 2, 2026 | 13.95 | 14.67 | 13.75 | 14.27 | 14.27 | 5.48% | 6,240 |
| Jan 30, 2026 | 13.36 | 14.40 | 12.90 | 13.53 | 13.53 | 5.87% | 8,778 |
| Jan 29, 2026 | 13.80 | 13.95 | 12.60 | 12.78 | 12.78 | -2.70% | 3,429 |
| Jan 28, 2026 | 14.04 | 14.08 | 12.90 | 13.13 | 13.13 | -6.57% | 5,028 |
| Jan 27, 2026 | 14.10 | 14.40 | 13.50 | 14.06 | 14.06 | 1.14% | 1,642 |
| Jan 26, 2026 | 14.70 | 14.70 | 13.06 | 13.90 | 13.90 | -0.73% | 7,753 |
| Jan 23, 2026 | 14.70 | 14.99 | 13.68 | 14.00 | 14.00 | -0.81% | 10,300 |
| Jan 22, 2026 | 14.76 | 14.79 | 14.10 | 14.12 | 14.12 | 2.39% | 3,909 |
| Jan 21, 2026 | 15.36 | 15.36 | 13.58 | 13.79 | 13.79 | -3.04% | 2,225 |
| Jan 20, 2026 | 15.00 | 15.00 | 13.98 | 14.22 | 14.22 | -0.23% | 3,994 |
| Jan 16, 2026 | 14.40 | 14.82 | 14.10 | 14.25 | 14.25 | 0.13% | 829 |
| Jan 15, 2026 | 14.00 | 14.66 | 13.99 | 14.23 | 14.23 | 2.93% | 3,626 |
| Jan 14, 2026 | 14.35 | 14.82 | 13.83 | 13.83 | 13.83 | -3.40% | 5,019 |
| Jan 13, 2026 | 15.00 | 15.00 | 13.37 | 14.31 | 14.31 | 0.48% | 9,269 |
| Jan 12, 2026 | 15.60 | 15.69 | 13.80 | 14.24 | 14.24 | -2.74% | 10,911 |
| Jan 9, 2026 | 15.00 | 15.80 | 14.44 | 14.65 | 14.65 | 1.54% | 22,383 |
| Jan 8, 2026 | 13.68 | 14.96 | 12.65 | 14.42 | 14.42 | 8.07% | 21,165 |
| Jan 7, 2026 | 12.90 | 13.71 | 12.06 | 13.35 | 13.35 | 10.29% | 14,594 |
| Jan 6, 2026 | 12.00 | 12.57 | 11.76 | 12.10 | 12.10 | 3.60% | 6,929 |
| Jan 5, 2026 | 12.06 | 12.55 | 11.65 | 11.68 | 11.68 | 1.17% | 10,051 |
| Jan 2, 2026 | 10.94 | 11.69 | 10.80 | 11.55 | 11.55 | 5.71% | 3,156 |
| Dec 31, 2025 | 11.28 | 11.40 | 10.45 | 10.92 | 10.92 | 0.55% | 9,635 |
| Dec 30, 2025 | 11.64 | 11.98 | 10.64 | 10.86 | 10.86 | -7.23% | 14,160 |
| Dec 29, 2025 | 11.70 | 12.30 | 11.70 | 11.71 | 11.71 | -1.59% | 3,167 |
| Dec 26, 2025 | 12.06 | 12.20 | 11.55 | 11.90 | 11.90 | -1.51% | 3,398 |
| Dec 24, 2025 | 10.49 | 12.74 | 10.46 | 12.08 | 12.08 | 20.68% | 26,685 |
| Dec 23, 2025 | 10.04 | 10.50 | 9.61 | 10.01 | 10.01 | -2.00% | 20,708 |
| Dec 22, 2025 | 10.42 | 11.07 | 10.20 | 10.22 | 10.22 | -0.15% | 10,103 |
| Dec 19, 2025 | 10.66 | 11.40 | 10.14 | 10.23 | 10.23 | -3.94% | 16,182 |
| Dec 18, 2025 | 11.01 | 12.60 | 10.58 | 10.65 | 10.65 | 0.42% | 31,816 |
| Dec 17, 2025 | 10.50 | 11.51 | 10.20 | 10.61 | 10.61 | 3.12% | 8,836 |
| Dec 16, 2025 | 10.95 | 11.12 | 10.28 | 10.28 | 10.28 | -7.30% | 22,866 |
| Dec 15, 2025 | 10.61 | 12.60 | 10.32 | 11.09 | 11.09 | 6.97% | 36,116 |
| Dec 12, 2025 | 10.50 | 10.57 | 9.51 | 10.37 | 10.37 | 0.14% | 20,667 |
| Dec 11, 2025 | 9.90 | 10.76 | 9.75 | 10.36 | 10.36 | 9.94% | 32,862 |
| Dec 10, 2025 | 11.40 | 11.55 | 9.05 | 9.42 | 9.42 | -30.47% | 110,951 |
| Dec 9, 2025 | 13.50 | 13.97 | 12.81 | 13.55 | 13.55 | 2.15% | 10,622 |
| Dec 8, 2025 | 13.80 | 14.02 | 13.25 | 13.26 | 13.26 | -3.13% | 9,013 |
| Dec 5, 2025 | 13.74 | 13.91 | 13.50 | 13.69 | 13.69 | 1.20% | 2,980 |
| Dec 4, 2025 | 12.63 | 13.78 | 12.44 | 13.53 | 13.53 | 7.10% | 5,873 |
| Dec 3, 2025 | 11.90 | 12.77 | 11.70 | 12.63 | 12.63 | 6.88% | 2,146 |