Modine Manufacturing Company (MOD)
NYSE: MOD · Real-Time Price · USD
133.95
-2.18 (-1.60%)
At close: Sep 2, 2025, 4:00 PM
134.00
+0.05 (0.04%)
After-hours: Sep 2, 2025, 4:26 PM EDT
MOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 131.90 | 135.79 | 130.09 | 134.45 | - | -1.23% | 543,969 |
| Aug 29, 2025 | 140.51 | 141.20 | 134.55 | 136.13 | 136.13 | -4.42% | 655,445 |
| Aug 28, 2025 | 141.50 | 144.93 | 141.48 | 142.43 | 142.43 | 1.43% | 649,167 |
| Aug 27, 2025 | 140.60 | 142.78 | 139.64 | 140.42 | 140.42 | -0.77% | 427,575 |
| Aug 26, 2025 | 138.13 | 144.45 | 138.13 | 141.51 | 141.51 | 2.45% | 811,559 |
| Aug 25, 2025 | 139.35 | 140.99 | 137.65 | 138.12 | 138.12 | -1.60% | 533,471 |
| Aug 22, 2025 | 135.13 | 142.89 | 134.87 | 140.37 | 140.37 | 4.06% | 773,133 |
| Aug 21, 2025 | 134.93 | 135.80 | 133.90 | 134.89 | 134.89 | -0.03% | 388,165 |
| Aug 20, 2025 | 134.95 | 136.16 | 131.50 | 134.93 | 134.93 | -1.55% | 659,539 |
| Aug 19, 2025 | 138.90 | 139.50 | 134.33 | 137.05 | 137.05 | -1.74% | 655,325 |
| Aug 18, 2025 | 138.31 | 141.57 | 137.24 | 139.47 | 139.47 | 0.54% | 410,658 |
| Aug 15, 2025 | 138.92 | 139.65 | 136.21 | 138.72 | 138.72 | -0.57% | 720,151 |
| Aug 14, 2025 | 139.02 | 140.75 | 137.42 | 139.51 | 139.51 | -1.56% | 741,293 |
| Aug 13, 2025 | 143.91 | 145.30 | 138.22 | 141.72 | 141.72 | -0.28% | 922,997 |
| Aug 12, 2025 | 137.21 | 142.78 | 136.20 | 142.12 | 142.12 | 6.01% | 1,002,905 |
| Aug 11, 2025 | 135.79 | 137.17 | 133.00 | 134.06 | 134.06 | -1.57% | 919,619 |
| Aug 8, 2025 | 136.39 | 138.20 | 135.56 | 136.20 | 136.20 | 0.78% | 680,547 |
| Aug 7, 2025 | 137.62 | 138.86 | 133.79 | 135.15 | 135.15 | -1.05% | 1,261,947 |
| Aug 6, 2025 | 140.61 | 141.36 | 134.68 | 136.59 | 136.59 | -2.79% | 861,656 |
| Aug 5, 2025 | 138.09 | 143.26 | 136.95 | 140.51 | 140.51 | 1.42% | 1,755,749 |
| Aug 4, 2025 | 136.00 | 138.55 | 132.71 | 138.54 | 138.54 | 3.62% | 899,961 |
| Aug 1, 2025 | 130.00 | 136.06 | 127.97 | 133.70 | 133.70 | -0.64% | 1,996,166 |
| Jul 31, 2025 | 125.00 | 139.12 | 123.87 | 134.56 | 134.56 | 18.43% | 4,508,237 |
| Jul 30, 2025 | 112.42 | 114.07 | 108.32 | 113.62 | 113.62 | 1.49% | 2,625,391 |
| Jul 29, 2025 | 107.51 | 115.00 | 107.27 | 111.95 | 111.95 | 6.10% | 2,821,122 |
| Jul 28, 2025 | 104.82 | 105.60 | 102.93 | 105.51 | 105.51 | 1.74% | 975,404 |
| Jul 25, 2025 | 99.60 | 103.79 | 98.90 | 103.71 | 103.71 | 5.97% | 1,437,453 |
| Jul 24, 2025 | 98.41 | 98.74 | 96.45 | 97.87 | 97.87 | -0.94% | 690,906 |
| Jul 23, 2025 | 95.10 | 99.50 | 94.55 | 98.80 | 98.80 | 5.30% | 704,566 |
| Jul 22, 2025 | 93.59 | 94.51 | 90.41 | 93.83 | 93.83 | 0.13% | 893,883 |
| Jul 21, 2025 | 98.39 | 98.76 | 93.70 | 93.71 | 93.71 | -4.14% | 872,374 |
| Jul 18, 2025 | 98.56 | 99.41 | 96.67 | 97.76 | 97.76 | 0.30% | 1,180,694 |
| Jul 17, 2025 | 91.29 | 97.91 | 90.96 | 97.47 | 97.47 | 6.76% | 1,411,162 |
| Jul 16, 2025 | 90.34 | 92.61 | 88.76 | 91.30 | 91.30 | 1.42% | 889,685 |
| Jul 15, 2025 | 92.47 | 93.21 | 89.21 | 90.02 | 90.02 | -1.87% | 1,019,637 |
| Jul 14, 2025 | 90.51 | 92.30 | 88.48 | 91.74 | 91.74 | -0.18% | 1,200,842 |
| Jul 11, 2025 | 91.73 | 93.01 | 89.65 | 91.91 | 91.91 | -0.80% | 981,892 |
| Jul 10, 2025 | 98.73 | 99.97 | 86.49 | 92.65 | 92.65 | -6.11% | 3,719,253 |
| Jul 9, 2025 | 100.31 | 101.18 | 97.02 | 98.68 | 98.68 | -0.22% | 964,710 |
| Jul 8, 2025 | 101.31 | 102.00 | 97.87 | 98.90 | 98.90 | -1.00% | 1,004,577 |
| Jul 7, 2025 | 102.75 | 103.90 | 98.84 | 99.90 | 99.90 | -4.44% | 700,801 |
| Jul 3, 2025 | 102.32 | 105.54 | 102.26 | 104.54 | 104.54 | 2.27% | 578,701 |
| Jul 2, 2025 | 99.41 | 102.26 | 97.28 | 102.22 | 102.22 | 4.31% | 789,979 |
| Jul 1, 2025 | 97.22 | 99.17 | 93.14 | 98.00 | 98.00 | -0.51% | 1,216,234 |
| Jun 30, 2025 | 101.35 | 101.56 | 97.93 | 98.50 | 98.50 | -2.80% | 1,021,524 |
| Jun 27, 2025 | 102.15 | 102.68 | 99.47 | 101.34 | 101.34 | -0.40% | 1,192,296 |
| Jun 26, 2025 | 102.21 | 103.26 | 99.82 | 101.75 | 101.75 | -0.58% | 907,859 |
| Jun 25, 2025 | 100.91 | 103.74 | 100.30 | 102.34 | 102.34 | 2.41% | 1,151,279 |
| Jun 24, 2025 | 99.00 | 100.28 | 97.75 | 99.93 | 99.93 | 2.84% | 682,211 |
| Jun 23, 2025 | 95.55 | 97.34 | 93.11 | 97.17 | 97.17 | 0.47% | 549,112 |