Modine Manufacturing Company (MOD)
NYSE: MOD · Real-Time Price · USD
201.27
+0.20 (0.10%)
At close: Mar 10, 2026, 4:00 PM EDT
203.00
+1.73 (0.86%)
Pre-market: Mar 11, 2026, 7:29 AM EDT
MOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 202.20 | 211.89 | 201.00 | 201.27 | 201.27 | 0.10% | 1,124,026 |
| Mar 9, 2026 | 183.38 | 201.60 | 180.82 | 201.07 | 201.07 | 7.36% | 1,448,828 |
| Mar 6, 2026 | 195.15 | 198.19 | 183.60 | 187.29 | 187.29 | -8.54% | 1,565,307 |
| Mar 5, 2026 | 206.09 | 207.99 | 198.60 | 204.77 | 204.77 | -2.46% | 1,135,569 |
| Mar 4, 2026 | 217.16 | 220.25 | 202.05 | 209.93 | 209.93 | -1.13% | 1,219,602 |
| Mar 3, 2026 | 225.65 | 226.60 | 210.43 | 212.32 | 212.32 | -10.98% | 1,647,779 |
| Mar 2, 2026 | 222.29 | 239.20 | 219.15 | 238.50 | 238.50 | 4.95% | 1,015,849 |
| Feb 27, 2026 | 223.03 | 229.93 | 220.20 | 227.25 | 227.25 | -0.72% | 939,022 |
| Feb 26, 2026 | 230.19 | 230.50 | 218.00 | 228.90 | 228.90 | -0.56% | 1,029,491 |
| Feb 25, 2026 | 240.00 | 243.80 | 228.70 | 230.19 | 230.19 | -2.75% | 897,891 |
| Feb 24, 2026 | 220.51 | 237.49 | 219.05 | 236.70 | 236.70 | 6.38% | 1,288,700 |
| Feb 23, 2026 | 225.00 | 228.88 | 218.85 | 222.50 | 222.50 | -1.71% | 950,858 |
| Feb 20, 2026 | 219.75 | 228.61 | 216.57 | 226.36 | 226.36 | 3.58% | 885,651 |
| Feb 19, 2026 | 215.75 | 220.59 | 212.32 | 218.54 | 218.54 | 0.46% | 939,119 |
| Feb 18, 2026 | 222.00 | 225.39 | 216.08 | 217.53 | 217.53 | 0.32% | 994,052 |
| Feb 17, 2026 | 215.66 | 223.24 | 214.48 | 216.84 | 216.84 | 0.16% | 1,019,150 |
| Feb 13, 2026 | 216.39 | 223.17 | 211.09 | 216.50 | 216.50 | 0.49% | 1,119,481 |
| Feb 12, 2026 | 223.81 | 231.12 | 215.05 | 215.45 | 215.45 | -1.85% | 1,470,188 |
| Feb 11, 2026 | 227.26 | 235.02 | 213.49 | 219.50 | 219.50 | -0.12% | 2,117,096 |
| Feb 10, 2026 | 218.41 | 223.10 | 214.00 | 219.76 | 219.76 | 0.29% | 880,948 |
| Feb 9, 2026 | 218.46 | 224.70 | 213.34 | 219.13 | 219.13 | 1.58% | 1,495,914 |
| Feb 6, 2026 | 210.00 | 220.42 | 208.00 | 215.72 | 215.72 | 5.07% | 2,276,592 |
| Feb 5, 2026 | 199.12 | 208.00 | 193.00 | 205.32 | 205.32 | 2.90% | 2,180,729 |
| Feb 4, 2026 | 201.00 | 202.94 | 191.76 | 199.53 | 199.53 | 0.03% | 2,345,271 |
| Feb 3, 2026 | 199.00 | 205.74 | 190.22 | 199.48 | 199.48 | 1.74% | 2,592,447 |
| Feb 2, 2026 | 185.00 | 199.54 | 184.00 | 196.07 | 196.07 | 6.18% | 2,819,903 |
| Jan 30, 2026 | 179.90 | 190.22 | 176.72 | 184.66 | 184.66 | 4.49% | 2,944,774 |
| Jan 29, 2026 | 170.00 | 182.85 | 167.88 | 176.72 | 176.72 | 20.30% | 3,997,933 |
| Jan 28, 2026 | 146.72 | 147.48 | 139.25 | 146.90 | 146.90 | - | 1,286,588 |
| Jan 27, 2026 | 149.56 | 153.66 | 146.69 | 146.90 | 146.90 | -1.07% | 897,373 |
| Jan 26, 2026 | 145.00 | 148.59 | 143.62 | 148.49 | 148.49 | 1.71% | 781,982 |
| Jan 23, 2026 | 147.28 | 147.99 | 142.22 | 145.99 | 145.99 | -1.04% | 617,234 |
| Jan 22, 2026 | 146.75 | 150.75 | 143.05 | 147.52 | 147.52 | 2.67% | 1,246,239 |
| Jan 21, 2026 | 137.70 | 144.00 | 135.90 | 143.68 | 143.68 | 5.37% | 1,050,356 |
| Jan 20, 2026 | 133.00 | 137.37 | 132.80 | 136.36 | 136.36 | -0.38% | 670,532 |
| Jan 16, 2026 | 132.80 | 139.39 | 132.03 | 136.88 | 136.88 | 3.81% | 1,262,018 |
| Jan 15, 2026 | 127.85 | 133.50 | 127.23 | 131.86 | 131.86 | 5.45% | 973,808 |
| Jan 14, 2026 | 127.04 | 127.26 | 122.21 | 125.05 | 125.05 | -1.59% | 668,493 |
| Jan 13, 2026 | 127.23 | 129.69 | 123.71 | 127.07 | 127.07 | -0.13% | 1,113,588 |
| Jan 12, 2026 | 122.87 | 129.95 | 122.87 | 127.23 | 127.23 | 1.67% | 1,062,886 |
| Jan 9, 2026 | 120.00 | 127.71 | 119.31 | 125.14 | 125.14 | 4.28% | 2,395,437 |
| Jan 8, 2026 | 118.79 | 123.74 | 115.25 | 120.00 | 120.00 | 0.27% | 2,880,119 |
| Jan 7, 2026 | 129.11 | 129.37 | 118.54 | 119.68 | 119.68 | -7.92% | 2,988,418 |
| Jan 6, 2026 | 129.97 | 131.83 | 111.18 | 129.97 | 129.97 | -7.46% | 5,592,516 |
| Jan 5, 2026 | 142.85 | 146.26 | 139.79 | 140.44 | 140.44 | -0.26% | 737,678 |
| 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 |