Modine Manufacturing Company (MOD)
NYSE: MOD · Real-Time Price · USD
79.25
-0.71 (-0.89%)
Mar 28, 2025, 4:00 PM EDT - Market closed
MOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2025 | 97.70 | 98.19 | 92.34 | 93.03 | 93.03 | -4.54% | 1,397,211 |
| Feb 12, 2025 | 93.27 | 97.75 | 91.11 | 97.45 | 97.45 | 0.30% | 1,077,012 |
| Feb 11, 2025 | 97.00 | 99.00 | 96.11 | 97.16 | 97.16 | -1.63% | 935,818 |
| Feb 10, 2025 | 99.00 | 100.99 | 96.14 | 98.77 | 98.77 | 0.11% | 1,427,982 |
| Feb 7, 2025 | 97.43 | 99.04 | 93.43 | 98.66 | 98.66 | 0.99% | 1,744,386 |
| Feb 6, 2025 | 103.78 | 105.14 | 97.31 | 97.69 | 97.69 | -7.09% | 1,373,871 |
| Feb 5, 2025 | 104.00 | 106.78 | 99.03 | 105.14 | 105.14 | 6.73% | 1,958,509 |
| Feb 4, 2025 | 96.17 | 99.19 | 94.83 | 98.51 | 98.51 | 2.11% | 1,825,385 |
| Feb 3, 2025 | 96.53 | 98.14 | 95.14 | 96.47 | 96.47 | -4.91% | 1,180,706 |
| Jan 31, 2025 | 103.18 | 104.85 | 99.38 | 101.45 | 101.45 | -0.99% | 1,183,951 |
| Jan 30, 2025 | 100.00 | 104.83 | 99.17 | 102.46 | 102.46 | 4.33% | 1,769,998 |
| Jan 29, 2025 | 95.76 | 99.56 | 93.42 | 98.21 | 98.21 | 3.24% | 2,081,140 |
| Jan 28, 2025 | 101.36 | 102.03 | 89.55 | 95.13 | 95.13 | -2.42% | 3,450,416 |
| Jan 27, 2025 | 120.03 | 121.53 | 94.21 | 97.49 | 97.49 | -26.28% | 4,057,808 |
| Jan 24, 2025 | 141.50 | 142.08 | 131.37 | 132.24 | 132.24 | -5.54% | 899,902 |
| Jan 23, 2025 | 140.70 | 145.70 | 139.68 | 140.00 | 140.00 | -1.88% | 1,208,855 |
| Jan 22, 2025 | 140.00 | 145.94 | 139.98 | 142.68 | 142.68 | 2.22% | 991,902 |
| Jan 21, 2025 | 136.01 | 139.81 | 132.31 | 139.58 | 139.58 | 5.11% | 759,325 |
| Jan 17, 2025 | 134.47 | 136.80 | 132.57 | 132.80 | 132.80 | 0.19% | 805,398 |
| Jan 16, 2025 | 130.57 | 134.64 | 130.00 | 132.55 | 132.55 | 1.92% | 480,957 |