Modular Medical, Inc. (MODD)
NASDAQ: MODD · Real-Time Price · USD
4.940
+0.820 (19.90%)
At close: Jun 26, 2026, 4:00 PM EDT
4.750
-0.190 (-3.85%)
After-hours: Jun 26, 2026, 7:56 PM EDT
Modular Medical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.24 | 5.81 | 4.04 | 4.94 | 4.94 | 19.90% | 882,025 |
| Jun 25, 2026 | 4.25 | 4.36 | 4.00 | 4.12 | 4.12 | -1.79% | 54,876 |
| Jun 24, 2026 | 5.03 | 5.10 | 3.93 | 4.20 | 4.20 | -2.21% | 388,565 |
| Jun 23, 2026 | 4.30 | 4.87 | 4.26 | 4.29 | 4.29 | -1.15% | 77,048 |
| Jun 22, 2026 | 5.18 | 5.23 | 4.25 | 4.34 | 4.34 | -15.73% | 35,287 |
| Jun 18, 2026 | 4.35 | 5.29 | 4.10 | 5.15 | 5.15 | 15.47% | 93,230 |
| Jun 17, 2026 | 4.93 | 5.10 | 4.45 | 4.46 | 4.46 | -9.16% | 37,255 |
| Jun 16, 2026 | 5.27 | 5.52 | 4.83 | 4.91 | 4.91 | -6.65% | 61,501 |
| Jun 15, 2026 | 4.92 | 5.51 | 4.85 | 5.26 | 5.26 | 10.27% | 50,153 |
| Jun 12, 2026 | 4.72 | 5.09 | 4.65 | 4.77 | 4.77 | -2.65% | 25,627 |
| Jun 11, 2026 | 4.76 | 5.16 | 4.64 | 4.90 | 4.90 | 4.93% | 14,976 |
| Jun 10, 2026 | 4.65 | 5.22 | 4.42 | 4.67 | 4.67 | - | 15,274 |
| Jun 9, 2026 | 4.88 | 4.88 | 4.53 | 4.67 | 4.67 | -3.91% | 18,713 |
| Jun 8, 2026 | 4.61 | 5.29 | 4.61 | 4.86 | 4.86 | 4.74% | 26,427 |
| Jun 5, 2026 | 4.85 | 5.06 | 4.22 | 4.64 | 4.64 | -7.02% | 22,088 |
| Jun 4, 2026 | 4.86 | 4.99 | 4.60 | 4.99 | 4.99 | 6.40% | 11,723 |
| Jun 3, 2026 | 4.76 | 4.89 | 4.69 | 4.69 | 4.69 | -2.09% | 8,280 |
| Jun 2, 2026 | 5.35 | 5.35 | 4.62 | 4.79 | 4.79 | -7.53% | 16,961 |
| Jun 1, 2026 | 5.00 | 5.50 | 4.79 | 5.18 | 5.18 | 4.02% | 12,150 |
| May 29, 2026 | 5.45 | 5.60 | 4.80 | 4.98 | 4.98 | -3.11% | 24,465 |
| May 28, 2026 | 4.85 | 5.45 | 4.72 | 5.14 | 5.14 | 5.33% | 16,627 |
| May 27, 2026 | 4.83 | 4.88 | 4.49 | 4.88 | 4.88 | -0.41% | 11,072 |
| May 26, 2026 | 4.41 | 5.29 | 4.27 | 4.90 | 4.90 | 12.90% | 39,594 |
| May 22, 2026 | 4.00 | 4.50 | 3.98 | 4.34 | 4.34 | 4.58% | 18,195 |
| May 21, 2026 | 4.02 | 4.24 | 3.65 | 4.15 | 4.15 | 5.06% | 15,300 |
| May 20, 2026 | 3.94 | 3.95 | 3.30 | 3.95 | 3.95 | 18.62% | 41,243 |
| May 19, 2026 | 3.56 | 3.85 | 3.18 | 3.33 | 3.33 | -0.89% | 66,358 |
| May 18, 2026 | 3.30 | 3.48 | 3.13 | 3.36 | 3.36 | -0.30% | 14,343 |
| May 15, 2026 | 3.72 | 3.72 | 3.20 | 3.37 | 3.37 | -2.60% | 11,176 |
| May 14, 2026 | 3.28 | 3.46 | 3.28 | 3.46 | 3.46 | 4.85% | 14,237 |
| May 13, 2026 | 3.68 | 3.95 | 3.28 | 3.30 | 3.30 | -7.95% | 18,743 |
| May 12, 2026 | 3.87 | 3.87 | 3.58 | 3.59 | 3.59 | -6.15% | 15,366 |
| May 11, 2026 | 3.80 | 3.87 | 3.61 | 3.82 | 3.82 | 1.06% | 29,994 |
| May 8, 2026 | 4.13 | 4.13 | 3.68 | 3.78 | 3.78 | -4.30% | 11,886 |
| May 7, 2026 | 3.80 | 4.02 | 3.80 | 3.95 | 3.95 | 1.02% | 11,647 |
| May 6, 2026 | 4.00 | 4.10 | 3.78 | 3.91 | 3.91 | -1.51% | 16,601 |
| May 5, 2026 | 4.20 | 4.46 | 3.91 | 3.97 | 3.97 | -2.46% | 21,407 |
| May 4, 2026 | 4.16 | 4.49 | 4.00 | 4.07 | 4.07 | -1.69% | 14,996 |
| May 1, 2026 | 4.34 | 4.39 | 4.09 | 4.14 | 4.14 | -4.61% | 37,117 |
| Apr 30, 2026 | 4.33 | 4.45 | 4.20 | 4.34 | 4.34 | 4.08% | 8,963 |
| Apr 29, 2026 | 4.35 | 4.47 | 4.07 | 4.17 | 4.17 | -3.25% | 14,706 |
| Apr 28, 2026 | 4.36 | 4.46 | 4.28 | 4.31 | 4.31 | -0.92% | 28,198 |
| 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 |