Modine Manufacturing Company (FRA:MMF)
Germany · Delayed Price · Currency is EUR 185.80
-13.75 (-6.89%)
At close: Mar 27, 2026
FRA:MMF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 187.55 | 187.55 | 185.80 | 185.80 | 185.80 | -6.89% | 40 |
| Mar 26, 2026 | 199.55 | 199.55 | 199.55 | 199.55 | 199.55 | -1.11% | - |
| Mar 25, 2026 | 197.80 | 202.50 | 197.80 | 201.80 | 201.80 | 2.15% | 43 |
| Mar 24, 2026 | 181.30 | 197.55 | 181.30 | 197.55 | 197.55 | 18.68% | 115 |
| Mar 23, 2026 | 166.45 | 166.45 | 166.45 | 166.45 | 166.45 | -3.40% | - |
| Mar 20, 2026 | 172.30 | 172.30 | 172.30 | 172.30 | 172.30 | -1.03% | - |
| Mar 19, 2026 | 174.10 | 174.10 | 172.80 | 174.10 | 174.10 | 2.11% | 42 |
| Mar 18, 2026 | 170.75 | 170.75 | 170.50 | 170.50 | 170.50 | -0.06% | 50 |
| Mar 17, 2026 | 170.60 | 170.60 | 170.60 | 170.60 | 170.60 | -0.50% | - |
| Mar 16, 2026 | 165.65 | 171.45 | 164.35 | 171.45 | 171.45 | 1.45% | 220 |
| Mar 13, 2026 | 165.90 | 169.00 | 165.90 | 169.00 | 169.00 | 0.33% | 25 |
| Mar 12, 2026 | 171.35 | 171.35 | 168.45 | 168.45 | 168.45 | -4.34% | 12 |
| Mar 11, 2026 | 173.45 | 176.10 | 173.45 | 176.10 | 176.10 | 0.63% | 8 |
| Mar 10, 2026 | 174.90 | 175.00 | 174.85 | 175.00 | 175.00 | 10.97% | 55 |
| Mar 9, 2026 | 154.35 | 157.70 | 154.35 | 157.70 | 157.70 | -10.83% | 10 |
| Mar 6, 2026 | 176.00 | 176.85 | 176.00 | 176.85 | 176.85 | -1.42% | 1 |
| Mar 5, 2026 | 179.40 | 179.40 | 179.40 | 179.40 | 179.40 | 0.25% | - |
| Mar 4, 2026 | 178.10 | 178.95 | 178.10 | 178.95 | 178.95 | -2.13% | 21 |
| Mar 3, 2026 | 201.00 | 201.00 | 182.85 | 182.85 | 182.85 | -1.88% | 260 |
| Mar 2, 2026 | 186.30 | 186.35 | 186.30 | 186.35 | 186.35 | -2.84% | 17 |
| Feb 27, 2026 | 191.80 | 191.80 | 191.80 | 191.80 | 191.80 | -1.11% | - |
| Feb 26, 2026 | 193.95 | 193.95 | 193.95 | 193.95 | 193.95 | -3.65% | 11 |
| Feb 25, 2026 | 201.30 | 201.30 | 201.30 | 201.30 | 201.30 | 1.05% | - |
| Feb 24, 2026 | 188.85 | 199.20 | 188.85 | 199.20 | 199.20 | 5.54% | 41 |
| Feb 23, 2026 | 190.55 | 192.10 | 188.75 | 188.75 | 188.75 | -2.20% | 210 |
| Feb 20, 2026 | 186.25 | 193.00 | 186.00 | 193.00 | 193.00 | 4.32% | 163 |
| Feb 19, 2026 | 183.95 | 185.00 | 183.95 | 185.00 | 185.00 | - | 72 |
| Feb 18, 2026 | 183.25 | 185.25 | 183.25 | 185.00 | 185.00 | 0.57% | 147 |
| Feb 17, 2026 | 183.95 | 183.95 | 183.95 | 183.95 | 183.95 | -0.14% | 100 |
| Feb 16, 2026 | 184.15 | 184.20 | 184.15 | 184.20 | 184.20 | 0.49% | 5 |
| Feb 13, 2026 | 180.35 | 186.10 | 180.35 | 183.30 | 183.30 | -0.62% | 158 |
| Feb 12, 2026 | 184.45 | 184.45 | 184.45 | 184.45 | 184.45 | 1.29% | - |
| Feb 11, 2026 | 184.20 | 193.00 | 182.10 | 182.10 | 182.10 | -1.09% | 634 |
| Feb 10, 2026 | 184.10 | 184.10 | 184.10 | 184.10 | 184.10 | 0.38% | - |
| Feb 9, 2026 | 186.10 | 186.10 | 183.40 | 183.40 | 183.40 | -0.65% | 418 |
| Feb 6, 2026 | 172.95 | 185.95 | 172.95 | 184.60 | 184.60 | 6.98% | 77 |
| Feb 5, 2026 | 168.25 | 172.55 | 165.95 | 172.55 | 172.55 | 2.28% | 182 |
| Feb 4, 2026 | 168.70 | 168.70 | 168.70 | 168.70 | 168.70 | 3.28% | - |
| Feb 3, 2026 | 166.35 | 168.65 | 163.35 | 163.35 | 163.35 | -1.42% | 400 |
| Feb 2, 2026 | 154.95 | 165.70 | 154.95 | 165.70 | 165.70 | 4.21% | 310 |
| Jan 30, 2026 | 148.40 | 159.00 | 148.20 | 159.00 | 159.00 | 6.85% | 363 |
| Jan 29, 2026 | 122.30 | 148.85 | 122.30 | 148.80 | 148.80 | 21.52% | 274 |
| Jan 28, 2026 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | -2.00% | - |
| Jan 27, 2026 | 124.95 | 124.95 | 124.95 | 124.95 | 124.95 | 2.25% | - |
| Jan 26, 2026 | 122.20 | 122.20 | 122.20 | 122.20 | 122.20 | 1.58% | - |
| Jan 23, 2026 | 125.65 | 125.65 | 120.30 | 120.30 | 120.30 | -5.24% | 615 |
| Jan 22, 2026 | 122.85 | 126.95 | 122.85 | 126.95 | 126.95 | 4.06% | 303 |
| Jan 21, 2026 | 116.35 | 122.00 | 116.35 | 122.00 | 122.00 | 7.49% | 123 |
| Jan 20, 2026 | 113.50 | 113.50 | 113.50 | 113.50 | 113.50 | -1.77% | - |
| Jan 19, 2026 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | -2.16% | 15 |