Modine Manufacturing Company (MOD)
NYSE: MOD · Real-Time Price · USD
141.51
+10.94 (8.38%)
At close: Nov 19, 2025, 4:00 PM EST
141.51
0.00 (0.00%)
After-hours: Nov 19, 2025, 4:10 PM EST
MOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 134.25 | 146.99 | 132.73 | 144.20 | - | 10.44% | 1,174,825 |
| Nov 18, 2025 | 124.94 | 132.54 | 123.69 | 130.57 | 130.57 | 1.62% | 1,384,777 |
| Nov 17, 2025 | 132.94 | 137.25 | 127.74 | 128.49 | 128.49 | -2.67% | 1,288,640 |
| Nov 14, 2025 | 122.28 | 134.87 | 120.01 | 132.02 | 132.02 | 2.56% | 1,832,035 |
| Nov 13, 2025 | 144.57 | 146.57 | 125.40 | 128.73 | 128.73 | -12.67% | 2,650,268 |
| Nov 12, 2025 | 153.06 | 157.23 | 146.78 | 147.40 | 147.40 | -2.83% | 772,973 |
| Nov 11, 2025 | 159.58 | 160.47 | 151.11 | 151.70 | 151.70 | -5.03% | 655,231 |
| Nov 10, 2025 | 160.61 | 164.06 | 158.02 | 159.74 | 159.74 | 2.14% | 824,675 |
| Nov 7, 2025 | 145.02 | 157.03 | 141.57 | 156.39 | 156.39 | 4.90% | 1,212,700 |
| Nov 6, 2025 | 154.12 | 154.59 | 148.69 | 149.09 | 149.09 | -1.40% | 747,213 |
| Nov 5, 2025 | 145.91 | 155.64 | 145.91 | 151.21 | 151.21 | 3.47% | 845,011 |
| Nov 4, 2025 | 147.04 | 150.55 | 144.51 | 146.14 | 146.14 | -4.44% | 1,088,315 |
| Nov 3, 2025 | 154.74 | 157.99 | 152.50 | 152.93 | 152.93 | -0.18% | 1,117,388 |
| Oct 31, 2025 | 154.50 | 156.95 | 148.97 | 153.21 | 153.21 | 0.01% | 1,052,912 |
| Oct 30, 2025 | 151.64 | 161.30 | 150.55 | 153.20 | 153.20 | -1.33% | 973,261 |
| Oct 29, 2025 | 150.39 | 166.94 | 148.28 | 155.26 | 155.26 | -4.17% | 2,428,651 |
| Oct 28, 2025 | 163.25 | 164.08 | 155.19 | 162.02 | 162.02 | -0.61% | 1,374,581 |
| Oct 27, 2025 | 163.00 | 163.98 | 160.77 | 163.02 | 163.02 | 1.09% | 641,335 |
| Oct 24, 2025 | 157.14 | 163.88 | 156.25 | 161.27 | 161.27 | 5.82% | 766,621 |
| Oct 23, 2025 | 151.36 | 154.64 | 149.56 | 152.40 | 152.40 | 2.76% | 709,513 |
| Oct 22, 2025 | 161.21 | 161.82 | 141.02 | 148.30 | 148.30 | -5.37% | 1,308,963 |
| Oct 21, 2025 | 158.00 | 158.00 | 152.53 | 156.71 | 156.71 | -0.65% | 604,506 |
| Oct 20, 2025 | 156.45 | 159.53 | 154.30 | 157.73 | 157.73 | 2.56% | 743,375 |
| Oct 17, 2025 | 156.02 | 158.96 | 150.77 | 153.79 | 153.79 | -4.14% | 923,863 |
| Oct 16, 2025 | 162.51 | 164.89 | 158.56 | 160.43 | 160.43 | -1.01% | 915,936 |
| Oct 15, 2025 | 155.77 | 162.47 | 155.25 | 162.07 | 162.07 | 5.48% | 1,024,459 |
| Oct 14, 2025 | 146.15 | 153.96 | 143.00 | 153.65 | 153.65 | 2.67% | 600,610 |
| Oct 13, 2025 | 149.16 | 151.20 | 148.04 | 149.65 | 149.65 | 3.04% | 607,723 |
| Oct 10, 2025 | 150.24 | 157.02 | 144.91 | 145.23 | 145.23 | -2.57% | 1,091,064 |
| Oct 9, 2025 | 151.46 | 154.00 | 148.93 | 149.06 | 149.06 | -3.55% | 615,947 |
| Oct 8, 2025 | 151.20 | 156.75 | 150.96 | 154.54 | 154.54 | 3.15% | 855,512 |
| Oct 7, 2025 | 153.73 | 155.33 | 145.87 | 149.82 | 149.82 | -2.66% | 786,726 |
| Oct 6, 2025 | 150.35 | 154.95 | 149.61 | 153.92 | 153.92 | 4.27% | 753,622 |
| Oct 3, 2025 | 148.19 | 148.40 | 144.00 | 147.61 | 147.61 | -0.14% | 507,132 |
| Oct 2, 2025 | 149.21 | 150.03 | 143.77 | 147.82 | 147.82 | -0.03% | 663,738 |
| Oct 1, 2025 | 139.95 | 149.57 | 139.95 | 147.87 | 147.87 | 4.02% | 617,684 |
| Sep 30, 2025 | 141.56 | 144.46 | 139.11 | 142.16 | 142.16 | 0.69% | 562,304 |
| Sep 29, 2025 | 140.60 | 145.05 | 140.30 | 141.19 | 141.19 | 1.83% | 911,373 |
| Sep 26, 2025 | 135.75 | 138.83 | 135.70 | 138.65 | 138.65 | 2.01% | 700,232 |
| Sep 25, 2025 | 137.30 | 138.96 | 134.04 | 135.92 | 135.92 | -3.79% | 779,350 |
| Sep 24, 2025 | 145.16 | 146.58 | 138.45 | 141.28 | 141.28 | -3.33% | 988,154 |
| Sep 23, 2025 | 151.15 | 154.13 | 141.18 | 146.14 | 146.14 | -3.37% | 1,314,333 |
| Sep 22, 2025 | 154.21 | 154.94 | 149.40 | 151.23 | 151.23 | -2.40% | 1,118,179 |
| Sep 19, 2025 | 158.00 | 159.29 | 152.25 | 154.95 | 154.95 | -2.28% | 1,312,660 |
| Sep 18, 2025 | 156.00 | 159.54 | 154.89 | 158.57 | 158.57 | 3.99% | 921,802 |
| Sep 17, 2025 | 153.11 | 155.55 | 151.25 | 152.48 | 152.48 | -0.55% | 736,289 |
| Sep 16, 2025 | 152.43 | 153.89 | 150.52 | 153.33 | 153.33 | 0.61% | 476,093 |
| Sep 15, 2025 | 150.22 | 155.73 | 150.22 | 152.40 | 152.40 | 1.82% | 859,623 |
| Sep 12, 2025 | 146.90 | 150.69 | 145.59 | 149.68 | 149.68 | 1.93% | 661,306 |
| Sep 11, 2025 | 151.50 | 153.89 | 146.55 | 146.85 | 146.85 | -3.07% | 948,547 |