Modison Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	147.40	148.01	142.30	144.62	144.62	-1.90%	38,215
Feb 17, 2026	147.50	149.06	146.11	147.42	147.42	-0.03%	15,111
Feb 16, 2026	143.00	150.95	142.01	147.47	147.47	0.96%	34,925
Feb 13, 2026	147.79	148.82	144.65	146.07	146.07	-0.84%	26,423
Feb 12, 2026	149.70	150.00	146.10	147.31	147.31	-1.10%	41,259
Feb 11, 2026	153.60	155.90	146.28	148.95	148.95	-3.03%	125,323
Feb 10, 2026	156.33	159.00	153.00	153.60	153.60	-1.01%	69,864
Feb 9, 2026	156.60	158.50	154.61	155.16	155.16	-0.79%	62,504
Feb 6, 2026	151.90	158.80	145.25	156.39	156.39	4.48%	281,865
Feb 5, 2026	151.86	153.00	149.04	149.69	149.69	-1.94%	27,026
Feb 4, 2026	151.44	154.19	151.08	152.65	152.65	-0.07%	25,479
Feb 3, 2026	161.00	161.99	151.55	152.75	152.75	4.11%	131,177
Feb 2, 2026	150.00	151.35	141.35	146.72	146.72	-0.71%	68,196
Feb 1, 2026	160.00	160.00	147.01	147.77	147.77	-5.78%	45,032
Jan 30, 2026	159.29	159.29	154.00	156.83	156.83	-0.28%	37,751
Jan 29, 2026	151.80	162.00	150.81	157.27	157.27	3.08%	110,993
Jan 28, 2026	153.12	153.68	150.12	152.57	152.57	-0.03%	32,673
Jan 27, 2026	147.60	152.99	144.56	152.62	152.62	2.55%	38,817
Jan 23, 2026	150.92	152.09	147.38	148.83	148.83	-1.30%	30,266
Jan 22, 2026	144.00	151.00	144.00	150.79	150.79	4.92%	30,028
Jan 21, 2026	146.55	149.62	140.21	143.72	143.72	-1.41%	66,522
Jan 20, 2026	148.30	150.08	145.20	145.77	145.77	-2.38%	43,938
Jan 19, 2026	154.86	154.86	148.60	149.33	149.33	-1.77%	51,225
Jan 16, 2026	157.80	157.80	151.00	152.02	152.02	-2.21%	36,304
Jan 14, 2026	152.00	156.50	152.00	155.45	155.45	0.92%	36,976
Jan 13, 2026	155.89	155.89	152.41	154.04	154.04	0.08%	26,649
Jan 12, 2026	152.27	155.88	147.46	153.91	153.91	1.08%	113,141
Jan 9, 2026	155.97	157.02	150.54	152.27	152.27	-3.61%	64,819
Jan 8, 2026	164.89	164.89	156.20	157.97	157.97	-3.69%	87,166
Jan 7, 2026	164.00	167.75	162.81	164.03	164.03	1.05%	82,422
Jan 6, 2026	160.01	166.47	158.50	162.32	162.32	2.04%	150,318
Jan 5, 2026	160.41	162.80	158.00	159.08	159.08	-0.83%	101,558
Jan 2, 2026	154.00	162.10	152.50	160.41	160.41	5.48%	187,431
Jan 1, 2026	155.00	155.20	151.10	152.07	152.07	-1.48%	39,924
Dec 31, 2025	158.35	158.80	151.56	154.36	154.36	-1.56%	242,939
Dec 30, 2025	155.26	158.00	153.47	156.80	156.80	0.57%	82,618
Dec 29, 2025	150.90	163.70	150.89	155.91	155.91	8.33%	704,792
Dec 26, 2025	136.98	149.10	136.98	143.92	143.92	5.34%	120,222
Dec 24, 2025	136.10	139.00	136.10	136.62	136.62	-0.86%	33,804
Dec 23, 2025	139.80	139.80	136.00	137.81	137.81	0.64%	27,870
Dec 22, 2025	135.00	140.00	135.00	136.93	136.93	1.27%	41,659
Dec 19, 2025	133.15	136.50	132.99	135.21	135.21	1.66%	35,986
Dec 18, 2025	137.00	137.71	132.50	133.00	133.00	-2.62%	40,800
Dec 17, 2025	140.34	140.35	136.20	136.58	136.58	-1.71%	27,922
Dec 16, 2025	138.00	139.49	138.00	138.96	138.96	-0.06%	32,854
Dec 15, 2025	140.50	141.01	137.48	139.05	139.05	-1.14%	54,000
Dec 12, 2025	139.30	142.00	139.30	140.65	140.65	0.62%	39,273
Dec 11, 2025	139.31	141.80	138.00	139.79	139.79	0.34%	20,263
Dec 10, 2025	139.00	143.95	139.00	139.31	139.31	-0.78%	41,161
Dec 9, 2025	140.00	141.50	136.00	140.40	140.40	-1.18%	64,993