Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Modivcare Inc (MODV.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.5304 0.5304 0.4319 0.4319 0
18th Sep 2025 (Thu) 0.5304 0.5304 0.4319 0.4319 0
17th Sep 2025 (Wed) 0.5304 0.5304 0.4319 0.4319 0
16th Sep 2025 (Tue) 0.5304 0.5304 0.4319 0.4319 0
15th Sep 2025 (Mon) 0.5304 0.5304 0.4319 0.4319 0
12th Sep 2025 (Fri) 0.5304 0.5304 0.4319 0.4319 0
11th Sep 2025 (Thu) 0.5304 0.5304 0.4319 0.4319 0
10th Sep 2025 (Wed) 0.5304 0.5304 0.4319 0.4319 0
9th Sep 2025 (Tue) 0.5304 0.5304 0.4319 0.4319 0
8th Sep 2025 (Mon) 0.5304 0.5304 0.4319 0.4319 0
5th Sep 2025 (Fri) 0.5304 0.5304 0.4319 0.4319 0
4th Sep 2025 (Thu) 0.5304 0.5304 0.4319 0.4319 0
3rd Sep 2025 (Wed) 0.5304 0.5304 0.4319 0.4319 0
2nd Sep 2025 (Tue) 0.5304 0.5304 0.4319 0.4319 0
1st Sep 2025 (Mon) 0.5304 0.5304 0.4319 0.4319 0
29th Aug 2025 (Fri) 0.5304 0.5304 0.4319 0.4319 0
28th Aug 2025 (Thu) 0.5304 0.5438 0.402 0.4319 7,635
27th Aug 2025 (Wed) 0.5304 0.5438 0.402 0.4319 1,685,066
26th Aug 2025 (Tue) 0.6501 0.6682 0.5646 0.5776 479,206
25th Aug 2025 (Mon) 0.5804 0.83 0.5803 0.6703 2,013,180
22nd Aug 2025 (Fri) 0.7881 1.46 0.761 1.07 17,948,688
21st Aug 2025 (Thu) 0.6301 0.8075 0.5503 0.56 1,241,042
20th Aug 2025 (Wed) 2.105 2.105 1.75 1.85 10,954
19th Aug 2025 (Tue) 2.42 2.42 2.11 2.11 29,054
18th Aug 2025 (Mon) 2.405 2.55 2.39 2.43 22,437
15th Aug 2025 (Fri) 2.34 2.50 2.34 2.35 24,608
14th Aug 2025 (Thu) 2.20 2.36 2.17 2.34 13,516
13th Aug 2025 (Wed) 2.35 2.37 2.23 2.24 25,786
12th Aug 2025 (Tue) 2.21 2.35 2.21 2.28 12,334
11th Aug 2025 (Mon) 2.40 2.40 2.275 2.27 25,841
8th Aug 2025 (Fri) 2.35 2.50 2.32 2.41 23,633
7th Aug 2025 (Thu) 2.49 2.49 2.32 2.33 9,194
6th Aug 2025 (Wed) 2.52 2.52 2.375 2.40 4,142
5th Aug 2025 (Tue) 2.74 2.74 2.55 2.59 18,136
4th Aug 2025 (Mon) 2.75 2.88 2.73 2.79 10,084
1st Aug 2025 (Fri) 2.79 2.82 2.62 2.70 7,309
31st Jul 2025 (Thu) 3.04 3.04 2.72 2.89 6,312
30th Jul 2025 (Wed) 2.97 3.20 2.96 3.04 17,774
29th Jul 2025 (Tue) 3.05 3.10 2.885 3.02 24,323
28th Jul 2025 (Mon) 3.01 3.24 3.01 3.08 18,784
25th Jul 2025 (Fri) 3.01 3.08 3.01 3.04 5,489
24th Jul 2025 (Thu) 3.21 3.23 3.00 3.05 25,044
23rd Jul 2025 (Wed) 3.285 3.36 3.21 3.23 38,804
22nd Jul 2025 (Tue) 2.95 3.33 2.95 3.19 25,901
FTSE 100 Latest
Value9,216.67
Change-11.44