Modine Manufacturing Company (MOD)
NYSE: MOD · Real-Time Price · USD
80.57
-0.56 (-0.69%)
At close: Apr 28, 2025, 4:00 PM
80.70
+0.13 (0.16%)
After-hours: Apr 28, 2025, 7:36 PM EDT
MOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2025 | 79.86 | 82.18 | 79.10 | 80.57 | 80.57 | -0.69% | 564,584 |
| Apr 25, 2025 | 78.67 | 81.80 | 78.29 | 81.13 | 81.13 | 2.58% | 926,455 |
| Apr 24, 2025 | 77.74 | 79.98 | 76.33 | 79.09 | 79.09 | 2.78% | 1,085,514 |
| Apr 23, 2025 | 76.92 | 80.52 | 76.39 | 76.95 | 76.95 | 6.58% | 1,675,837 |
| Apr 22, 2025 | 70.71 | 73.33 | 70.47 | 72.20 | 72.20 | 4.18% | 900,418 |
| Apr 21, 2025 | 74.10 | 74.40 | 67.80 | 69.30 | 69.30 | -8.65% | 1,234,028 |
| Apr 17, 2025 | 76.52 | 76.89 | 74.34 | 75.86 | 75.86 | 0.57% | 787,511 |
| Apr 16, 2025 | 74.68 | 76.34 | 73.08 | 75.43 | 75.43 | -1.98% | 961,182 |
| Apr 15, 2025 | 77.41 | 78.98 | 76.10 | 76.95 | 76.95 | -0.59% | 756,752 |
| Apr 14, 2025 | 79.12 | 79.92 | 76.09 | 77.41 | 77.41 | 0.99% | 797,339 |
| Apr 11, 2025 | 76.78 | 77.99 | 75.31 | 76.65 | 76.65 | -0.93% | 1,271,931 |
| Apr 10, 2025 | 79.11 | 79.23 | 74.78 | 77.37 | 77.37 | -7.41% | 1,345,301 |
| Apr 9, 2025 | 71.91 | 85.74 | 70.23 | 83.56 | 83.56 | 16.35% | 2,116,131 |
| Apr 8, 2025 | 76.00 | 77.81 | 69.73 | 71.82 | 71.82 | -1.17% | 1,811,043 |
| Apr 7, 2025 | 66.12 | 77.57 | 65.80 | 72.67 | 72.67 | 3.70% | 1,954,885 |
| Apr 4, 2025 | 68.68 | 70.93 | 64.79 | 70.08 | 70.08 | -3.48% | 2,257,896 |
| Apr 3, 2025 | 76.95 | 81.12 | 72.18 | 72.61 | 72.61 | -14.90% | 1,572,591 |
| Apr 2, 2025 | 78.46 | 85.55 | 78.12 | 85.32 | 85.32 | 6.30% | 1,260,404 |
| Apr 1, 2025 | 76.74 | 80.33 | 75.42 | 80.26 | 80.26 | 4.57% | 1,004,054 |
| Mar 31, 2025 | 75.50 | 77.66 | 73.29 | 76.75 | 76.75 | -3.15% | 1,185,274 |
| Mar 28, 2025 | 78.66 | 79.91 | 75.30 | 79.25 | 79.25 | -0.89% | 1,764,567 |
| Mar 27, 2025 | 84.89 | 86.05 | 79.89 | 79.96 | 79.96 | -7.70% | 1,164,166 |
| Mar 26, 2025 | 92.61 | 93.03 | 86.15 | 86.63 | 86.63 | -7.08% | 1,075,977 |
| Mar 25, 2025 | 92.45 | 95.49 | 91.38 | 93.23 | 93.23 | 0.44% | 1,208,400 |
| Mar 24, 2025 | 91.39 | 92.90 | 90.05 | 92.82 | 92.82 | 4.80% | 751,431 |
| Mar 21, 2025 | 86.00 | 89.00 | 85.01 | 88.57 | 88.57 | 0.88% | 1,276,025 |
| Mar 20, 2025 | 85.97 | 88.85 | 85.97 | 87.80 | 87.80 | 0.11% | 976,697 |
| Mar 19, 2025 | 84.03 | 89.45 | 83.62 | 87.70 | 87.70 | 5.61% | 1,103,850 |
| Mar 18, 2025 | 85.96 | 86.50 | 82.31 | 83.04 | 83.04 | -4.61% | 911,210 |
| Mar 17, 2025 | 85.08 | 87.79 | 84.01 | 87.05 | 87.05 | 1.91% | 715,582 |
| Mar 14, 2025 | 84.76 | 86.81 | 83.58 | 85.42 | 85.42 | 4.09% | 878,560 |
| Mar 13, 2025 | 84.24 | 85.27 | 81.59 | 82.06 | 82.06 | -2.73% | 1,131,149 |
| Mar 12, 2025 | 83.02 | 85.79 | 81.92 | 84.36 | 84.36 | 5.36% | 1,320,264 |
| Mar 11, 2025 | 77.38 | 81.84 | 76.18 | 80.07 | 80.07 | 3.62% | 1,334,522 |
| Mar 10, 2025 | 77.43 | 79.96 | 74.30 | 77.27 | 77.27 | -4.37% | 1,633,311 |
| Mar 7, 2025 | 77.45 | 81.90 | 74.37 | 80.80 | 80.80 | 6.23% | 1,515,092 |
| Mar 6, 2025 | 76.54 | 77.71 | 74.14 | 76.06 | 76.06 | -4.17% | 1,845,749 |
| Mar 5, 2025 | 79.95 | 80.08 | 76.18 | 79.37 | 79.37 | 1.59% | 1,211,704 |
| Mar 4, 2025 | 75.20 | 79.33 | 72.49 | 78.13 | 78.13 | 1.30% | 1,972,463 |
| Mar 3, 2025 | 86.00 | 86.18 | 75.82 | 77.13 | 77.13 | -8.79% | 1,809,346 |
| Feb 28, 2025 | 81.79 | 85.27 | 79.30 | 84.56 | 84.56 | 6.50% | 2,024,324 |
| Feb 27, 2025 | 88.00 | 88.04 | 78.42 | 79.40 | 79.40 | -8.75% | 2,146,134 |
| Feb 26, 2025 | 89.50 | 91.40 | 85.90 | 87.01 | 87.01 | 0.81% | 1,308,833 |
| Feb 25, 2025 | 83.88 | 87.83 | 82.87 | 86.31 | 86.31 | 3.54% | 1,941,015 |
| Feb 24, 2025 | 86.75 | 86.99 | 80.27 | 83.36 | 83.36 | -3.29% | 2,682,194 |
| Feb 21, 2025 | 95.89 | 96.31 | 85.38 | 86.20 | 86.20 | -8.39% | 1,656,038 |
| Feb 20, 2025 | 88.84 | 94.55 | 86.25 | 94.09 | 94.09 | 5.81% | 2,256,616 |
| Feb 19, 2025 | 91.94 | 93.00 | 86.82 | 88.92 | 88.92 | -3.72% | 1,617,845 |
| Feb 18, 2025 | 91.39 | 93.52 | 89.65 | 92.36 | 92.36 | -0.35% | 2,026,935 |
| Feb 14, 2025 | 93.03 | 94.67 | 90.04 | 92.68 | 92.68 | -0.38% | 1,772,276 |