MODL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	47.77	47.77	47.45	47.60	47.60	-0.15%	26,203
Dec 3, 2025	47.40	47.74	47.40	47.67	47.67	0.40%	24,973
Dec 2, 2025	47.56	47.61	47.43	47.48	47.48	0.20%	9,827
Dec 1, 2025	47.49	47.61	47.38	47.38	47.38	-0.74%	22,509
Nov 28, 2025	47.63	47.74	47.58	47.74	47.73	0.41%	15,308
Nov 26, 2025	47.37	47.63	47.37	47.54	47.54	0.60%	24,020
Nov 25, 2025	46.91	47.30	46.80	47.26	47.26	1.18%	29,177
Nov 24, 2025	46.45	46.80	46.45	46.71	46.71	1.26%	22,536
Nov 21, 2025	45.78	46.46	45.75	46.13	46.13	1.13%	34,836
Nov 20, 2025	46.82	46.98	45.61	45.61	45.61	-1.16%	84,695
Nov 19, 2025	46.12	46.51	45.94	46.15	46.15	0.18%	26,760
Nov 18, 2025	46.26	46.35	45.85	46.07	46.07	-0.57%	57,772
Nov 17, 2025	46.80	46.87	46.16	46.33	46.33	-0.63%	124,705
Nov 14, 2025	46.24	46.90	46.24	46.62	46.62	-0.23%	22,713
Nov 13, 2025	47.20	47.26	46.73	46.73	46.73	-1.54%	271,893
Nov 12, 2025	47.65	47.65	47.33	47.46	47.46	0.08%	32,750
Nov 11, 2025	47.16	47.50	47.13	47.42	47.42	0.37%	50,902
Nov 10, 2025	46.98	47.32	46.90	47.25	47.25	1.42%	41,375
Nov 7, 2025	46.36	46.61	45.99	46.59	46.59	0.07%	69,089
Nov 6, 2025	47.01	47.01	46.53	46.56	46.55	-1.00%	27,347
Nov 5, 2025	46.83	47.21	46.83	47.03	47.02	0.40%	25,074
Nov 4, 2025	46.84	47.16	46.81	46.84	46.83	-1.04%	43,530
Nov 3, 2025	47.53	47.53	47.25	47.33	47.32	0.09%	22,762
Oct 31, 2025	47.58	47.58	47.09	47.29	47.28	0.35%	19,870
Oct 30, 2025	47.37	47.51	47.13	47.13	47.11	-1.01%	22,750
Oct 29, 2025	47.77	47.77	47.50	47.61	47.59	-0.20%	17,513
Oct 28, 2025	47.62	47.80	47.60	47.70	47.69	0.23%	13,146
Oct 27, 2025	47.44	47.64	47.40	47.59	47.58	1.16%	94,377
Oct 24, 2025	46.98	47.15	46.98	47.05	47.03	0.86%	24,355
Oct 23, 2025	46.44	46.72	46.44	46.65	46.63	0.33%	19,968
Oct 22, 2025	46.74	46.74	46.21	46.49	46.48	-0.47%	162,273
Oct 21, 2025	46.75	46.79	46.65	46.71	46.70	-0.11%	17,561
Oct 20, 2025	46.52	46.80	46.52	46.76	46.75	1.00%	11,604
Oct 17, 2025	45.91	46.31	45.86	46.30	46.28	0.60%	24,685
Oct 16, 2025	46.45	46.65	45.86	46.02	46.01	-0.69%	45,442
Oct 15, 2025	46.45	46.66	46.04	46.34	46.33	0.50%	99,106
Oct 14, 2025	45.92	46.32	45.92	46.11	46.10	-0.01%	165,677
Oct 13, 2025	45.98	46.17	45.94	46.12	46.10	1.39%	11,480
Oct 10, 2025	46.70	46.75	45.48	45.48	45.47	-2.42%	19,421
Oct 9, 2025	46.67	46.68	46.48	46.61	46.60	-0.13%	31,338
Oct 8, 2025	46.48	46.70	46.48	46.67	46.62	0.50%	25,801
Oct 7, 2025	46.67	46.67	46.41	46.44	46.39	-0.35%	14,931
Oct 6, 2025	46.43	46.63	46.42	46.60	46.55	0.40%	24,143
Oct 3, 2025	46.45	46.67	46.41	46.42	46.37	-0.03%	10,652
Oct 2, 2025	46.53	46.53	46.27	46.43	46.38	0.02%	47,221
Oct 1, 2025	45.97	46.47	45.97	46.42	46.37	0.44%	17,679
Sep 30, 2025	45.98	46.23	45.90	46.22	46.17	0.38%	35,978
Sep 29, 2025	46.12	46.15	45.99	46.04	45.99	0.25%	12,439
Sep 26, 2025	45.79	45.94	45.71	45.93	45.88	0.53%	25,906
Sep 25, 2025	45.71	45.78	45.53	45.68	45.64	-0.60%	26,290