MODV: ModivCare Inc.

As of Thursday, May 8th, 2025

$ 1.35

-- 0 0%

Open: 1.37
High: 1.42
Low: 1.30
Volume: 417,829
Previous Close on Wednesday, May 7th, 2025

$ 1.35

-0.07 -4.93%

Open: 1.39
High: 1.45
Low: 1.28
Volume: 276,921

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 1.37 1.42 1.30 1.35 417,829 0.00 0.00
2025-05-07 1.39 1.45 1.28 1.35 276,921 -0.07 -4.93
2025-05-06 1.43 1.51 1.29 1.42 229,541 +0.01 +0.71
2025-05-05 1.40 1.54 1.29 1.41 347,135 -0.05 -3.42
2025-05-02 1.43 1.53 1.32 1.46 407,373 +0.08 +5.80
2025-05-01 1.17 1.42 1.15 1.38 592,431 +0.19 +15.97
2025-04-30 1.33 1.33 1.14 1.19 373,644 -0.08 -5.93
2025-04-29 1.42 1.42 1.25 1.27 257,694 -0.14 -9.64
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 1.54
On 2025-05-05		 1.28
On 2025-05-07		 -0.03 -2.17 1.54
On 2025-05-05		 1.28
On 2025-05-07		 -16.88 1.40
10D 1.62
On 2025-04-28		 1.14
On 2025-04-30		 -0.19 -12.34 1.62
On 2025-04-28		 1.14
On 2025-04-30		 -29.63 1.37
20D 1.65
On 2025-04-24		 0.96
On 2025-04-17		 -0.02 -1.46 1.65
On 2025-04-24		 1.14
On 2025-04-30		 -30.91 1.27
WTD 1.54
On 2025-05-05		 1.28
On 2025-05-07		 -0.11 -7.53 1.54
On 2025-05-05		 1.28
On 2025-05-07		 -16.88 1.38
MTD 1.54
On 2025-05-05		 1.15
On 2025-05-01		 0.16 13.45 1.54
On 2025-05-05		 1.28
On 2025-05-07		 -16.88 1.40
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MODV

ModivCare Inc.

1.35 0.00 0.00 417,829