Modivcare Stock Price History

MODV Stock  USD 2.43  0.08  3.40%   
If you're considering investing in ModivCare Stock, it is important to understand the factors that can impact its price. As of today, the current price of ModivCare stands at 2.43, as last reported on the 18th of August 2025, with the highest price reaching 2.56 and the lowest price hitting 2.35 during the day. ModivCare is abnormally volatile given 3 months investment horizon. ModivCare has Sharpe Ratio of 0.15, which conveys that the firm had a 0.15 % return per unit of risk over the last 3 months. We were able to break down twenty-nine different technical indicators, which can help you to evaluate if expected returns of 2.71% are justified by taking the suggested risk. Use ModivCare Mean Deviation of 9.7, downside deviation of 7.62, and Risk Adjusted Performance of 0.1142 to evaluate company specific risk that cannot be diversified away.
ModivCare Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = 0.1468

Best PortfolioBest Equity
Good ReturnsMODV
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative Returns

Estimated Market Risk

 18.43
  actual daily
96
96% of assets are less volatile

Expected Return

 2.71
  actual daily
54
54% of assets have lower returns

Risk-Adjusted Return

 0.15
  actual daily
11
89% of assets perform better
Based on monthly moving average ModivCare is performing at about 11% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of ModivCare by adding it to a well-diversified portfolio.

ModivCare Stock Price History Chart

There are several ways to analyze ModivCare Stock price data. The simplest method is using a basic ModivCare candlestick price chart, which shows ModivCare price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJune 5, 20254.16
Lowest PriceMay 21, 20250.89

ModivCare August 18, 2025 Stock Price Synopsis

Various analyses of ModivCare's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell ModivCare Stock. It can be used to describe the percentage change in the price of ModivCare from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of ModivCare Stock.
ModivCare Accumulation Distribution 21,989 
ModivCare Price Rate Of Daily Change 1.03 
ModivCare Price Daily Balance Of Power 0.38 
ModivCare Price Action Indicator 0.02 

ModivCare August 18, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in ModivCare Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use ModivCare intraday prices and daily technical indicators to check the level of noise trading in ModivCare Stock and then apply it to test your longer-term investment strategies against ModivCare.

ModivCare Stock Price History Data

The price series of ModivCare for the period between Tue, May 20, 2025 and Mon, Aug 18, 2025 has a statistical range of 3.27 with a coefficient of variation of 30.43. The daily prices for the period are spread out with arithmetic mean of 2.78. The median price for the last 90 days is 3.04. The company underwent 1:3 stock split on 1st of February 2021.
OpenHighLowCloseVolume
08/18/2025
 2.35  2.56  2.35  2.43  268,051 
08/15/2025
 2.34  2.50  2.34  2.35  162,437 
08/14/2025
 2.24  2.38  2.16  2.34  190,528 
08/13/2025
 2.34  2.40  2.22  2.24  314,471 
08/12/2025
 2.25  2.43  2.20  2.28  160,581 
08/11/2025
 2.36  2.43  2.26  2.27  192,857 
08/08/2025
 2.33  2.52  2.27  2.41  292,513 
08/07/2025
 2.42  2.55  2.31  2.33  221,583 
08/06/2025
 2.59  2.67  2.34  2.40  255,326 
08/05/2025
 2.80  2.83  2.52  2.59  302,531 
08/04/2025
 2.68  2.92  2.68  2.79  184,254 
08/01/2025
 2.82  2.86  2.61  2.70  257,607 
07/31/2025
 3.08  3.09  2.71  2.89  530,317 
07/30/2025
 3.06  3.20  2.92  3.04  467,770 
07/29/2025
 3.06  3.15  2.88  3.02  412,656 
07/28/2025
 3.06  3.25  3.00  3.08  329,304 
07/25/2025
 3.04  3.16  3.00  3.04  129,223 
07/24/2025
 3.22  3.24  3.00  3.05  304,865 
07/23/2025
 3.28  3.43  3.20  3.23  583,016 
07/22/2025
 2.92  3.35  2.91  3.19  602,603 
07/21/2025
 3.10  3.15  2.91  2.91  308,638 
07/18/2025
 3.08  3.18  2.98  3.00  373,381 
07/17/2025
 3.01  3.17  2.98  3.04  331,815 
07/16/2025
 3.15  3.26  2.87  2.91  656,962 
07/15/2025
 3.26  3.34  3.10  3.10  330,630 
07/14/2025
 3.20  3.39  3.20  3.30  383,578 
07/11/2025
 3.74  3.74  3.20  3.21  659,405 
07/10/2025
 4.15  4.20  3.72  3.73  420,156 
07/09/2025
 3.89  4.16  3.68  4.15  634,362 
07/08/2025
 3.33  4.06  3.19  3.86  1,874,064 
07/07/2025
 3.24  3.50  3.13  3.29  516,050 
07/03/2025
 3.14  3.29  3.08  3.25  439,972 
07/02/2025
 3.15  3.18  3.01  3.14  369,818 
07/01/2025
 3.19  3.24  3.10  3.14  439,902 
06/30/2025
 3.50  3.55  3.01  3.12  951,797 
06/27/2025
 3.69  3.74  3.41  3.41  2,263,424 
06/26/2025
 3.58  3.69  3.38  3.52  662,104 
06/25/2025
 3.29  3.97  3.03  3.44  3,004,380 
06/24/2025
 3.40  3.47  3.20  3.21  605,866 
06/23/2025
 3.23  3.55  3.13  3.39  823,397 
06/20/2025
 3.60  3.74  3.24  3.24  1,145,962 
06/18/2025
 3.25  3.79  3.20  3.62  1,389,808 
06/17/2025
 3.18  3.52  3.08  3.25  1,013,884 
06/16/2025
 3.01  3.37  2.94  3.28  988,667 
06/13/2025
 3.24  3.39  2.83  2.92  1,420,120 
06/12/2025
 3.59  3.70  3.30  3.34  1,529,374 
06/11/2025
 3.36  4.34  3.27  3.65  7,107,492 
06/10/2025
 3.47  3.64  3.11  3.26  2,559,493 
06/09/2025
 3.90  3.90  2.92  3.47  4,624,907 
06/06/2025
 4.02  4.65  3.61  3.95  10,461,547 
06/05/2025
 2.50  4.46  2.48  4.16  67,989,809 
06/04/2025
 2.05  2.90  2.05  2.31  33,841,633 
06/03/2025
 1.90  2.47  1.65  1.92  12,845,273 
06/02/2025
 1.10  3.48  1.10  2.20  101,160,450 
05/30/2025
 1.34  1.43  1.04  1.12  3,503,154 
05/29/2025
 0.89  1.55  0.88  1.31  23,951,650 
05/28/2025
 0.91  0.93  0.87  0.89  148,189 
05/27/2025
 0.90  0.94  0.87  0.93  483,802 
05/23/2025
 0.89  0.93  0.87  0.90  175,393 
05/22/2025
 0.87  0.95  0.87  0.91  292,936 
05/21/2025
 0.94  1.03  0.87  0.89  453,525 

About ModivCare Stock history

ModivCare investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for ModivCare is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in ModivCare will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing ModivCare stock prices may prove useful in developing a viable investing in ModivCare
ModivCare Inc., a technology-enabled healthcare services company, provides a suite of integrated supportive care solutions for public and private payors and patients. ModivCare Inc. was incorporated in 1996 and is headquartered in Denver, Colorado. Modivcare operates under Medical Care Facilities classification in the United States and is traded on NASDAQ Exchange. It employs 20200 people.

ModivCare Stock Technical Analysis

ModivCare technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of ModivCare technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of ModivCare trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run My Watchlist Analysis Now

   

My Watchlist Analysis

Analyze my current watchlist and to refresh optimization strategy. Macroaxis watchlist is based on self-learning algorithm to remember stocks you like
All  Next Launch Module

ModivCare Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for ModivCare's price direction in advance. Along with the technical and fundamental analysis of ModivCare Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of ModivCare to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for ModivCare Stock Analysis

When running ModivCare's price analysis, check to measure ModivCare's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy ModivCare is operating at the current time. Most of ModivCare's value examination focuses on studying past and present price action to predict the probability of ModivCare's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move ModivCare's price. Additionally, you may evaluate how the addition of ModivCare to your portfolios can decrease your overall portfolio volatility.