Modine Manufacturing Company (MOD)
NYSE: MOD · Real-Time Price · USD
152.20
-2.34 (-1.51%)
Oct 9, 2025, 11:16 AM EDT - Market open
MOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 151.46 | 154.00 | 150.76 | 150.60 | - | -2.55% | 102,636 |
| 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 |
| Sep 10, 2025 | 143.26 | 154.00 | 143.00 | 151.50 | 151.50 | 9.37% | 1,726,207 |
| Sep 9, 2025 | 138.79 | 140.83 | 135.83 | 138.52 | 138.52 | -0.09% | 436,295 |
| Sep 8, 2025 | 136.69 | 139.28 | 135.00 | 138.65 | 138.65 | 2.56% | 555,617 |
| Sep 5, 2025 | 136.45 | 138.29 | 129.00 | 135.19 | 135.19 | -0.59% | 839,147 |
| Sep 4, 2025 | 134.26 | 136.36 | 133.70 | 135.99 | 135.99 | 1.65% | 583,758 |
| Sep 3, 2025 | 133.94 | 134.49 | 132.20 | 133.78 | 133.78 | -0.13% | 531,145 |
| Sep 2, 2025 | 131.90 | 135.79 | 130.09 | 133.95 | 133.95 | -1.60% | 794,940 |
| 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 |