Modine Manufacturing Company (MOD)
NYSE: MOD · Real-Time Price · USD
140.81
+7.30 (5.47%)
At close: Jan 2, 2026, 4:00 PM EST
142.43
+1.62 (1.15%)
After-hours: Jan 2, 2026, 7:21 PM EST
MOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 2, 2026 | 136.23 | 143.39 | 135.74 | 140.81 | 140.81 | 5.47% | 739,331 |
| Dec 31, 2025 | 135.99 | 136.63 | 132.15 | 133.51 | 133.51 | -1.21% | 500,980 |
| Dec 30, 2025 | 136.90 | 136.90 | 133.92 | 135.15 | 135.15 | -0.76% | 578,251 |
| Dec 29, 2025 | 137.51 | 138.02 | 134.78 | 136.19 | 136.19 | -1.06% | 516,991 |
| Dec 26, 2025 | 138.14 | 138.79 | 136.38 | 137.65 | 137.65 | 0.04% | 330,345 |
| Dec 24, 2025 | 136.49 | 138.81 | 135.90 | 137.59 | 137.59 | -0.04% | 267,870 |
| Dec 23, 2025 | 136.00 | 139.96 | 135.00 | 137.64 | 137.64 | 0.45% | 570,677 |
| Dec 22, 2025 | 139.54 | 139.64 | 134.50 | 137.03 | 137.03 | 0.64% | 837,362 |
| Dec 19, 2025 | 135.13 | 139.42 | 132.62 | 136.16 | 136.16 | 1.67% | 1,455,332 |
| Dec 18, 2025 | 133.38 | 136.93 | 131.23 | 133.92 | 133.92 | 4.31% | 1,268,899 |
| Dec 17, 2025 | 137.62 | 139.94 | 125.40 | 128.39 | 128.39 | -7.36% | 2,594,156 |
| Dec 16, 2025 | 141.00 | 142.04 | 138.00 | 138.59 | 138.59 | -2.59% | 1,161,306 |
| Dec 15, 2025 | 142.36 | 145.75 | 136.93 | 142.27 | 142.27 | 1.71% | 1,247,341 |
| Dec 12, 2025 | 163.73 | 163.93 | 138.64 | 139.88 | 139.88 | -15.32% | 2,226,741 |
| Dec 11, 2025 | 161.19 | 165.83 | 154.75 | 165.19 | 165.19 | 1.56% | 1,042,320 |
| Dec 10, 2025 | 153.13 | 164.70 | 148.03 | 162.66 | 162.66 | 6.35% | 1,251,835 |
| Dec 9, 2025 | 152.99 | 156.60 | 151.05 | 152.95 | 152.95 | -0.61% | 1,096,717 |
| Dec 8, 2025 | 165.87 | 166.76 | 152.33 | 153.89 | 153.89 | -5.51% | 1,647,216 |
| Dec 5, 2025 | 158.87 | 165.89 | 156.26 | 162.87 | 162.87 | 1.85% | 981,363 |
| Dec 4, 2025 | 156.82 | 163.70 | 154.24 | 159.91 | 159.91 | 1.56% | 1,055,111 |
| Dec 3, 2025 | 159.86 | 159.86 | 147.00 | 157.46 | 157.46 | -1.86% | 1,362,809 |
| Dec 2, 2025 | 161.10 | 162.12 | 157.86 | 160.45 | 160.45 | 1.13% | 903,090 |
| Dec 1, 2025 | 158.77 | 162.59 | 154.32 | 158.66 | 158.66 | -2.14% | 1,079,689 |
| Nov 28, 2025 | 160.47 | 162.76 | 156.77 | 162.13 | 162.13 | 1.99% | 297,995 |
| Nov 26, 2025 | 157.00 | 160.31 | 155.38 | 158.97 | 158.97 | 2.04% | 630,622 |
| Nov 25, 2025 | 150.32 | 156.26 | 146.57 | 155.79 | 155.79 | 2.73% | 597,147 |
| Nov 24, 2025 | 144.23 | 156.23 | 144.23 | 151.65 | 151.65 | 6.02% | 1,566,804 |
| Nov 21, 2025 | 139.84 | 143.23 | 133.50 | 143.04 | 143.04 | 2.90% | 1,305,032 |
| Nov 20, 2025 | 146.43 | 154.26 | 136.85 | 139.01 | 139.01 | -1.77% | 1,528,873 |
| Nov 19, 2025 | 134.25 | 146.99 | 132.73 | 141.51 | 141.51 | 8.38% | 1,538,750 |
| 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 |