MODV: ModivCare Inc.

As of Wednesday, June 18th, 2025

$ 3.62

+0.37 +11.38%

Open: 3.25
High: 3.79
Low: 3.20
Volume: 1,388,039
Previous Close on Tuesday, June 17th, 2025

$ 3.25

-0.03 -0.91%

Open: 3.18
High: 3.52
Low: 3.08
Volume: 1,008,164

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 3.25 3.79 3.20 3.62 1,388,039 +0.37 +11.38
2025-06-17 3.18 3.52 3.08 3.25 1,008,164 -0.03 -0.91
2025-06-16 3.01 3.37 2.94 3.28 984,341 +0.36 +12.33
2025-06-13 3.24 3.39 2.83 2.92 1,416,694 -0.42 -12.57
2025-06-12 3.59 3.70 3.30 3.34 1,523,379 -0.31 -8.49
2025-06-11 3.36 4.34 3.27 3.65 7,075,030 +0.39 +11.96
2025-06-10 3.47 3.64 3.11 3.26 2,554,859 -0.21 -6.05
2025-06-09 3.90 3.90 2.92 3.47 4,614,647 -0.48 -12.15
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 3.79
On 2025-06-18		 2.83
On 2025-06-13		 -0.03 -0.82 3.70
On 2025-06-12		 2.83
On 2025-06-13		 -23.51 3.28
10D 4.65
On 2025-06-06		 2.48
On 2025-06-05		 1.31 56.71 4.65
On 2025-06-06		 2.83
On 2025-06-13		 -39.14 3.49
20D 4.65
On 2025-06-06		 0.87
On 2025-05-22		 2.66 277.56 3.48
On 2025-06-02		 1.65
On 2025-06-03		 -52.59 2.41
WTD 3.79
On 2025-06-18		 2.94
On 2025-06-16		 0.70 23.97 3.37
On 2025-06-16		 3.37
On 2025-06-16		 0.00 3.38
MTD 4.65
On 2025-06-06		 1.10
On 2025-06-02		 2.50 223.21 3.48
On 2025-06-02		 1.65
On 2025-06-03		 -52.59 3.18
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
WM

Waste Management Inc.

233.22 -1.08 -0.46 1,067,320
CBSH

Commerce Bancshares Inc.

60.43 +0.15 +0.25 642,827
MODV

ModivCare Inc.

3.62 +0.37 +11.38 1,388,039