MODV: ModivCare Inc.

As of Wednesday, March 19th, 2025

$ 2.51

-0.11 -4.20%

Open: 2.62
High: 2.67
Low: 2.44
Volume: 260,038
Previous Close on Tuesday, March 18th, 2025

$ 2.62

+0.31 +13.42%

Open: 2.28
High: 2.63
Low: 2.22
Volume: 389,947

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-03-19 2.62 2.67 2.44 2.51 260,038 -0.11 -4.20
2025-03-18 2.28 2.63 2.22 2.62 389,947 +0.31 +13.42
2025-03-17 2.39 2.51 2.21 2.31 361,831 +0.01 +0.43
2025-03-14 2.21 2.33 2.10 2.30 738,089 +0.07 +3.14
2025-03-13 2.25 2.51 2.16 2.23 680,736 -0.05 -2.19
2025-03-12 2.48 2.55 2.20 2.28 517,067 -0.16 -6.56
2025-03-11 2.54 2.71 2.36 2.44 402,140 -0.10 -3.75
2025-03-10 2.70 2.81 2.33 2.54 659,513 -0.22 -7.82
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 2.67
On 2025-03-19		 2.10
On 2025-03-14		 0.23 10.09 2.51
On 2025-03-13		 2.10
On 2025-03-14		 -16.17 2.39
10D 4.47
On 2025-03-07		 2.10
On 2025-03-14		 -0.85 -25.30 4.47
On 2025-03-07		 2.10
On 2025-03-14		 -53.02 2.55
20D 5.68
On 2025-02-20		 2.10
On 2025-03-14		 -3.24 -56.35 5.68
On 2025-02-20		 2.10
On 2025-03-14		 -63.03 3.39
WTD 2.67
On 2025-03-19		 2.21
On 2025-03-17		 0.21 9.13 2.51
On 2025-03-17		 2.51
On 2025-03-17		 0.00 2.48
MTD 4.47
On 2025-03-07		 2.10
On 2025-03-14		 -0.79 -23.94 4.47
On 2025-03-07		 2.10
On 2025-03-14		 -53.02 2.72
As of Wednesday, March 19th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

205.57 +4.78 +2.38 3,562,613
KO

The Coca-Cola Company

69.28 -0.10 -0.14 14,777,770
PFE

Pfizer Inc.

26.21 -0.10 -0.38 42,495,080
VZ

Verizon Communications Inc.

43.94 -0.29 -0.66 14,326,805
VIX

CBOE Volatility Index

19.90 -1.80 -8.29
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,964.63 +383.32 +0.92 577,536,904
DJTA

Dow Jones Transportation Average

14,691.92 +72.32 +0.49 146,301,242
SPX

S&P 500 Index

5,675.29 +60.63 +1.08
OEX

S&P 100 Index

2,743.16 +31.18 +1.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

19,736.66 +253.30 +1.30
NYA

NYSE Composite Index

19,581.32 +159.74 +0.82
XAX

NYSE AMEX Composite Index

5,118.39 +64.79 +1.28
RUI

RUSSELL 1000 Index

3,105.70 +35.01 +1.14
RUT

Russell 2000 Index

2,082.08 +32.14 +1.57
RUA

Russell 3000 Index

3,231.80 +37.04 +1.16
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

19.90 -1.80 -8.29
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.20 -0.43 -1.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.78 -3.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.83 -1.14 -5.19
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,780.30 +79.70 +0.82
 
Recent
Ticker Last Chg %Chg Volume
MODV

ModivCare Inc.

2.51 -0.11 -4.20 260,038