MODL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	46.71	47.33	46.71	47.18	47.18	-0.17%	39,185
Feb 27, 2026	46.93	47.30	46.93	47.27	47.27	-0.20%	45,322
Feb 26, 2026	47.64	47.64	47.07	47.36	47.36	-0.52%	30,769
Feb 25, 2026	47.26	47.63	47.26	47.61	47.61	0.92%	51,104
Feb 24, 2026	46.93	47.20	46.84	47.17	47.17	0.62%	61,214
Feb 23, 2026	47.39	47.40	46.82	46.88	46.88	-0.97%	60,547
Feb 20, 2026	46.87	47.36	46.87	47.34	47.34	0.73%	749,878
Feb 19, 2026	46.99	47.07	46.86	47.00	47.00	-0.42%	114,420
Feb 18, 2026	47.11	47.31	47.05	47.19	47.19	0.45%	20,771
Feb 17, 2026	46.97	47.13	46.69	46.98	46.98	-	28,180
Feb 13, 2026	46.88	47.28	46.86	46.98	46.98	0.12%	59,211
Feb 12, 2026	47.58	47.59	46.89	46.93	46.93	-1.21%	35,296
Feb 11, 2026	47.81	47.82	47.41	47.50	47.50	-0.18%	138,926
Feb 10, 2026	47.87	47.95	47.59	47.59	47.59	-0.58%	39,616
Feb 9, 2026	47.72	47.94	47.64	47.87	47.87	0.18%	18,991
Feb 6, 2026	47.49	47.85	47.35	47.78	47.76	1.66%	42,402
Feb 5, 2026	47.07	47.32	46.89	47.00	46.98	-0.98%	60,216
Feb 4, 2026	47.70	47.70	47.29	47.47	47.45	-0.46%	96,633
Feb 3, 2026	48.14	48.23	47.42	47.69	47.67	-0.92%	145,410
Feb 2, 2026	47.66	48.18	47.66	48.13	48.11	0.67%	43,612
Jan 30, 2026	47.78	47.91	47.56	47.81	47.79	-0.29%	70,623
Jan 29, 2026	47.82	47.97	47.48	47.95	47.93	0.05%	107,142
Jan 28, 2026	48.03	48.03	47.81	47.92	47.91	-0.11%	36,739
Jan 27, 2026	47.92	48.05	47.91	47.98	47.96	0.22%	41,160
Jan 26, 2026	47.63	47.96	47.63	47.88	47.86	0.62%	34,900
Jan 23, 2026	47.50	47.68	47.47	47.58	47.56	-0.03%	1,277,326
Jan 22, 2026	47.66	47.74	47.52	47.59	47.57	0.60%	65,620
Jan 21, 2026	46.93	47.54	46.93	47.31	47.29	1.00%	58,381
Jan 20, 2026	47.00	47.28	46.82	46.84	46.82	-1.84%	54,227
Jan 16, 2026	47.84	47.84	47.67	47.72	47.70	-0.12%	33,272
Jan 15, 2026	48.01	48.01	47.76	47.78	47.76	0.03%	105,341
Jan 14, 2026	47.75	47.81	47.50	47.76	47.74	-0.41%	41,428
Jan 13, 2026	48.16	48.16	47.81	47.96	47.94	-0.31%	77,457
Jan 12, 2026	47.89	48.16	47.89	48.11	48.09	0.05%	63,181
Jan 9, 2026	48.00	48.16	48.00	48.09	48.07	0.43%	53,226
Jan 8, 2026	47.96	48.01	47.79	47.88	47.86	-0.22%	49,600
Jan 7, 2026	48.07	48.22	47.95	47.99	47.95	-0.12%	85,802
Jan 6, 2026	47.79	48.06	47.79	48.04	48.01	0.61%	28,038
Jan 5, 2026	47.69	47.81	47.67	47.75	47.72	0.48%	85,722
Jan 2, 2026	47.70	47.75	47.36	47.52	47.49	0.01%	34,008
Dec 31, 2025	47.85	47.85	47.49	47.52	47.49	-0.65%	29,889
Dec 30, 2025	47.86	47.91	47.80	47.83	47.80	-0.09%	51,266
Dec 29, 2025	47.83	47.98	47.78	47.88	47.84	-0.34%	32,809
Dec 26, 2025	48.02	48.10	47.98	48.04	48.01	-0.03%	15,189
Dec 24, 2025	47.92	48.07	47.91	48.06	48.02	0.41%	12,278
Dec 23, 2025	47.59	47.87	47.59	47.86	47.82	0.35%	38,024
Dec 22, 2025	47.62	47.69	47.53	47.69	47.66	0.59%	32,715
Dec 19, 2025	47.16	47.46	47.16	47.41	47.38	0.77%	142,965
Dec 18, 2025	47.13	47.29	46.97	47.05	47.02	0.65%	82,812
Dec 17, 2025	47.29	47.29	46.74	46.74	46.71	-0.99%	71,458