Modine Manufacturing Company (MOD)
NYSE: MOD · Real-Time Price · USD
182.91
+4.71 (2.64%)
At close: Oct 5, 2026, 4:00 PM EDT
188.86
+5.95 (3.25%)
Pre-market: Oct 6, 2026, 7:04 AM EDT
MOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 179.47 | 186.08 | 176.51 | 182.91 | 182.91 | 2.64% | 1,322,530 |
| Oct 2, 2026 | 183.00 | 183.50 | 176.50 | 178.20 | 178.20 | 2.29% | 1,270,118 |
| Oct 1, 2026 | 187.65 | 190.17 | 181.15 | 189.21 | 174.20 | 1.07% | 1,200,190 |
| Sep 30, 2026 | 185.64 | 187.79 | 181.33 | 187.20 | 172.35 | 1.89% | 1,341,144 |
| Sep 29, 2026 | 178.53 | 186.77 | 177.38 | 183.72 | 169.15 | 4.96% | 1,840,616 |
| Sep 28, 2026 | 195.10 | 199.22 | 173.07 | 175.04 | 161.16 | -11.63% | 3,135,392 |
| Sep 25, 2026 | 198.32 | 201.99 | 195.27 | 198.07 | 182.36 | 0.57% | 1,321,024 |
| Sep 24, 2026 | 189.69 | 197.68 | 186.08 | 196.95 | 181.33 | 1.99% | 999,862 |
| Sep 23, 2026 | 194.34 | 197.69 | 189.05 | 193.11 | 177.80 | -1.45% | 1,085,485 |
| Sep 22, 2026 | 197.74 | 203.23 | 192.82 | 195.96 | 180.42 | -0.84% | 1,642,043 |
| Sep 21, 2026 | 192.18 | 201.22 | 191.58 | 197.62 | 181.95 | 4.72% | 1,779,373 |
| Sep 18, 2026 | 186.35 | 190.80 | 185.17 | 188.72 | 173.75 | 2.09% | 1,339,760 |
| Sep 17, 2026 | 188.54 | 192.62 | 184.74 | 184.86 | 170.20 | 2.03% | 972,467 |
| Sep 16, 2026 | 181.64 | 184.44 | 178.02 | 181.18 | 166.81 | 1.29% | 843,863 |
| Sep 15, 2026 | 184.00 | 184.03 | 177.16 | 178.87 | 164.68 | -1.82% | 899,915 |
| Sep 14, 2026 | 176.97 | 183.44 | 173.50 | 182.18 | 167.73 | -3.76% | 1,513,240 |
| Sep 11, 2026 | 182.11 | 192.80 | 180.99 | 189.30 | 174.29 | 5.60% | 1,046,113 |
| Sep 10, 2026 | 182.20 | 184.99 | 178.27 | 179.26 | 165.04 | -3.61% | 1,003,542 |
| Sep 9, 2026 | 191.44 | 195.72 | 185.57 | 185.97 | 171.22 | -3.32% | 953,270 |
| Sep 8, 2026 | 194.64 | 198.16 | 192.21 | 192.35 | 177.10 | -1.19% | 1,479,591 |
| Sep 4, 2026 | 186.10 | 195.00 | 186.10 | 194.66 | 179.22 | 4.30% | 1,279,198 |
| Sep 3, 2026 | 178.86 | 186.78 | 176.39 | 186.63 | 171.83 | 3.97% | 1,209,427 |
| Sep 2, 2026 | 177.98 | 180.17 | 175.32 | 179.51 | 165.27 | -0.77% | 1,009,965 |
| Sep 1, 2026 | 178.08 | 181.83 | 172.84 | 180.91 | 166.56 | 1.39% | 1,208,264 |
| Aug 31, 2026 | 177.75 | 179.76 | 175.17 | 178.43 | 164.28 | 0.45% | 1,231,095 |
| Aug 28, 2026 | 186.11 | 188.39 | 175.32 | 177.63 | 163.54 | -4.66% | 1,453,468 |
| Aug 27, 2026 | 194.47 | 197.81 | 185.17 | 186.31 | 171.53 | -0.53% | 1,305,526 |
| Aug 26, 2026 | 189.16 | 192.72 | 184.50 | 187.30 | 172.45 | -0.38% | 1,700,155 |
| Aug 25, 2026 | 193.07 | 196.66 | 187.12 | 188.01 | 173.10 | -0.19% | 965,418 |
| Aug 24, 2026 | 194.42 | 195.70 | 183.90 | 188.37 | 173.43 | -4.71% | 1,437,878 |
| Aug 21, 2026 | 205.00 | 206.00 | 193.17 | 197.68 | 182.00 | 3.64% | 2,017,318 |
| Aug 20, 2026 | 192.03 | 195.97 | 188.03 | 190.74 | 175.61 | -2.25% | 1,000,756 |
| Aug 19, 2026 | 200.49 | 202.06 | 188.03 | 195.14 | 179.66 | -2.75% | 1,316,563 |
| Aug 18, 2026 | 210.99 | 210.99 | 198.62 | 200.66 | 184.75 | -7.42% | 1,479,150 |
| Aug 17, 2026 | 210.50 | 219.98 | 210.50 | 216.75 | 199.56 | 3.46% | 1,630,602 |
| Aug 14, 2026 | 201.74 | 209.79 | 200.58 | 209.50 | 192.89 | 2.94% | 786,413 |
| Aug 13, 2026 | 200.35 | 206.38 | 196.77 | 203.51 | 187.37 | 1.99% | 1,049,957 |
| Aug 12, 2026 | 209.18 | 211.94 | 199.50 | 199.53 | 183.71 | 0.61% | 1,248,860 |
| Aug 11, 2026 | 194.83 | 204.32 | 193.50 | 198.32 | 182.59 | 3.83% | 1,144,635 |
| Aug 10, 2026 | 197.89 | 201.71 | 190.60 | 191.01 | 175.86 | -2.35% | 729,672 |
| Aug 7, 2026 | 195.41 | 197.71 | 189.50 | 195.60 | 180.09 | 1.60% | 1,182,035 |
| Aug 6, 2026 | 191.28 | 200.75 | 190.95 | 192.52 | 177.25 | -1.07% | 919,713 |
| Aug 5, 2026 | 197.39 | 207.75 | 194.53 | 194.61 | 179.18 | -3.52% | 1,016,730 |
| Aug 4, 2026 | 205.61 | 208.00 | 194.31 | 201.71 | 185.71 | 2.96% | 1,416,203 |
| Aug 3, 2026 | 194.89 | 205.57 | 191.86 | 195.92 | 180.38 | -2.56% | 1,959,694 |
| Jul 31, 2026 | 200.92 | 207.46 | 195.38 | 201.06 | 185.11 | 3.69% | 2,507,331 |
| Jul 30, 2026 | 193.29 | 195.99 | 170.21 | 193.91 | 178.53 | 8.91% | 5,170,010 |
| Jul 29, 2026 | 203.85 | 205.13 | 176.62 | 178.04 | 163.92 | -14.43% | 4,761,836 |
| Jul 28, 2026 | 221.56 | 222.17 | 207.21 | 208.06 | 191.56 | -9.70% | 1,729,900 |
| Jul 27, 2026 | 246.10 | 246.85 | 223.47 | 230.40 | 212.13 | -4.71% | 1,117,655 |