Modine Manufacturing Company (MOD)
NYSE: MOD · Real-Time Price · USD
157.33
+2.07 (1.33%)
Oct 30, 2025, 10:13 AM EDT - Market open
MOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 151.64 | 158.49 | 150.55 | 157.04 | - | 1.15% | 95,614 |
| 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 |
| Oct 21, 2025 | 158.00 | 158.00 | 152.53 | 156.71 | 156.71 | -0.65% | 604,506 |
| Oct 20, 2025 | 156.45 | 159.53 | 154.30 | 157.73 | 157.73 | 2.56% | 743,375 |
| Oct 17, 2025 | 156.02 | 158.96 | 150.77 | 153.79 | 153.79 | -4.14% | 923,863 |
| Oct 16, 2025 | 162.51 | 164.89 | 158.56 | 160.43 | 160.43 | -1.01% | 915,936 |
| Oct 15, 2025 | 155.77 | 162.47 | 155.25 | 162.07 | 162.07 | 5.48% | 1,024,459 |
| Oct 14, 2025 | 146.15 | 153.96 | 143.00 | 153.65 | 153.65 | 2.67% | 600,610 |
| Oct 13, 2025 | 149.16 | 151.20 | 148.04 | 149.65 | 149.65 | 3.04% | 607,723 |
| Oct 10, 2025 | 150.24 | 157.02 | 144.91 | 145.23 | 145.23 | -2.57% | 1,091,064 |
| Oct 9, 2025 | 151.46 | 154.00 | 148.93 | 149.06 | 149.06 | -3.55% | 615,947 |
| 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 |