ModivCare Inc. (MODV) NASDAQ
0.43
+0(+0.00%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
MODV Historical Return
If you invested $1000 in ModivCare Inc. (MODV) 10 years ago, it would be worth $9.07 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2.99, while $1000 invested 1 year ago would be worth $224.95. This corresponds to total returns of -99.09%, -99.7%, -77.51%, respectively, with annualized returns of -37.5%, -68.7%, -77.51%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
MODV Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 07, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| March 30, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| March 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| March 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| March 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| March 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| March 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| March 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| March 19, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | 18.35M |
| March 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| March 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| March 16, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| March 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| March 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| March 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| March 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| March 09, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.35M |
| March 03, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| March 02, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.35M |
| February 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| February 26, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| February 25, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| February 24, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| February 23, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| February 20, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| February 19, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| February 18, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| February 17, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| February 13, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| February 12, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| February 11, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| February 10, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 18.35M |
| February 09, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| February 06, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| February 05, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| February 04, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| January 30, 2026 | 0.02 | 0.43 | 0.43 | 0.43 | 0.02 | 18.35M |
| January 29, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| January 28, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| January 27, 2026 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 0 |
| December 22, 2025 | 0.01 | 0.02 | 0.02 | 0.02 | 0.01 | 4,174 |
| December 19, 2025 | 0.01 | 0.02 | 0.02 | 0.02 | 0.01 | 18,822 |
| December 18, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 294 |
| December 17, 2025 | 0.01 | 0.04 | 0.04 | 0.04 | 0.01 | 7,645 |
| December 16, 2025 | 0.01 | 0.01 | 0.01 | 0.03 | 0.01 | 112,386 |
| December 15, 2025 | 0 | 0.03 | 0.03 | 0.03 | 0 | 8,854 |
| December 12, 2025 | 0.01 | 0.01 | 0.01 | 0.02 | 0.01 | 49,617 |
| December 11, 2025 | 0.02 | 0.02 | 0.02 | 0.03 | 0.02 | 2,932 |
| December 10, 2025 | 0.02 | 0.02 | 0.02 | 0.02 | 0.02 | 10,186 |
| December 09, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 20,142 |
| December 08, 2025 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 5,614 |
