Modine Manufacturing Company (MOD)
NYSE: MOD · Real-Time Price · USD
187.30
-0.71 (-0.38%)
At close: Aug 26, 2026, 4:00 PM EDT
193.00
+5.70 (3.04%)
After-hours: Aug 26, 2026, 7:59 PM EDT
MOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 189.16 | 192.72 | 184.50 | 187.30 | 187.30 | -0.38% | 1,687,014 |
| Aug 25, 2026 | 193.07 | 196.66 | 187.12 | 188.01 | 188.01 | -0.19% | 959,898 |
| Aug 24, 2026 | 194.42 | 195.70 | 183.90 | 188.37 | 188.37 | -4.71% | 1,425,929 |
| Aug 21, 2026 | 205.00 | 206.00 | 193.17 | 197.68 | 197.68 | 3.64% | 1,953,478 |
| Aug 20, 2026 | 192.03 | 195.97 | 188.03 | 190.74 | 190.74 | -2.25% | 993,598 |
| Aug 19, 2026 | 200.49 | 202.06 | 188.03 | 195.14 | 195.14 | -2.75% | 1,316,027 |
| Aug 18, 2026 | 210.99 | 210.99 | 198.62 | 200.66 | 200.66 | -7.42% | 1,477,039 |
| Aug 17, 2026 | 210.50 | 219.98 | 210.50 | 216.75 | 216.75 | 3.46% | 1,625,080 |
| Aug 14, 2026 | 201.74 | 209.79 | 200.58 | 209.50 | 209.50 | 2.94% | 785,926 |
| Aug 13, 2026 | 200.35 | 206.38 | 196.77 | 203.51 | 203.51 | 1.99% | 1,049,628 |
| Aug 12, 2026 | 209.18 | 211.94 | 199.50 | 199.53 | 199.53 | 0.61% | 1,241,612 |
| Aug 11, 2026 | 194.83 | 204.32 | 193.50 | 198.32 | 198.32 | 3.83% | 1,144,355 |
| Aug 10, 2026 | 197.89 | 201.71 | 190.60 | 191.01 | 191.01 | -2.35% | 728,732 |
| Aug 7, 2026 | 195.41 | 197.71 | 189.50 | 195.60 | 195.60 | 1.60% | 1,169,603 |
| Aug 6, 2026 | 191.28 | 200.75 | 190.95 | 192.52 | 192.52 | -1.07% | 919,434 |
| Aug 5, 2026 | 197.39 | 207.75 | 194.53 | 194.61 | 194.61 | -3.52% | 1,015,875 |
| Aug 4, 2026 | 205.61 | 208.00 | 194.31 | 201.71 | 201.71 | 2.96% | 1,403,905 |
| Aug 3, 2026 | 194.89 | 205.57 | 191.86 | 195.92 | 195.92 | -2.56% | 1,958,194 |
| Jul 31, 2026 | 200.92 | 207.46 | 195.38 | 201.06 | 201.06 | 3.69% | 2,506,654 |
| Jul 30, 2026 | 193.29 | 195.99 | 170.21 | 193.91 | 193.91 | 8.91% | 5,110,430 |
| Jul 29, 2026 | 203.85 | 205.13 | 176.62 | 178.04 | 178.04 | -14.43% | 4,614,238 |
| Jul 28, 2026 | 221.56 | 222.17 | 207.21 | 208.06 | 208.06 | -9.70% | 1,725,178 |
| Jul 27, 2026 | 246.10 | 246.85 | 223.47 | 230.40 | 230.40 | -4.71% | 1,116,279 |
| Jul 24, 2026 | 249.99 | 253.37 | 240.79 | 241.79 | 241.79 | -3.14% | 854,262 |
| Jul 23, 2026 | 247.37 | 255.80 | 245.81 | 249.62 | 249.62 | -0.01% | 735,397 |
| Jul 22, 2026 | 242.70 | 250.98 | 240.50 | 249.64 | 249.64 | 1.03% | 977,008 |
| Jul 21, 2026 | 235.74 | 248.19 | 234.62 | 247.09 | 247.09 | 8.43% | 1,260,212 |
| Jul 20, 2026 | 232.37 | 239.38 | 226.57 | 227.88 | 227.88 | -0.64% | 765,313 |
| Jul 17, 2026 | 216.06 | 233.24 | 211.01 | 229.34 | 229.34 | 1.37% | 1,216,274 |
| Jul 16, 2026 | 225.03 | 231.50 | 220.57 | 226.23 | 226.23 | -2.47% | 918,779 |
| Jul 15, 2026 | 230.54 | 232.47 | 222.01 | 231.96 | 231.96 | 1.04% | 1,357,789 |
| Jul 14, 2026 | 237.59 | 247.50 | 227.77 | 229.57 | 229.57 | -2.01% | 1,359,010 |
| Jul 13, 2026 | 245.28 | 245.29 | 233.83 | 234.28 | 234.28 | -4.73% | 989,026 |
| Jul 10, 2026 | 239.28 | 247.71 | 235.00 | 245.91 | 245.91 | 0.99% | 877,168 |
| Jul 9, 2026 | 241.93 | 249.44 | 240.92 | 243.50 | 243.50 | 3.34% | 1,353,124 |
| Jul 8, 2026 | 228.00 | 236.12 | 221.29 | 235.62 | 235.62 | 2.26% | 1,669,185 |
| Jul 7, 2026 | 227.08 | 231.68 | 215.78 | 230.41 | 230.41 | -2.03% | 1,765,063 |
| Jul 6, 2026 | 240.66 | 243.54 | 231.35 | 235.19 | 235.19 | 1.83% | 1,158,482 |
| Jul 2, 2026 | 246.50 | 252.73 | 225.19 | 230.97 | 230.97 | -5.53% | 1,786,821 |
| Jul 1, 2026 | 255.96 | 259.51 | 244.29 | 244.49 | 244.49 | -8.44% | 1,563,528 |
| Jun 30, 2026 | 258.73 | 268.03 | 256.33 | 267.02 | 267.02 | 4.17% | 1,333,989 |
| Jun 29, 2026 | 246.30 | 258.31 | 244.00 | 256.34 | 256.34 | 0.14% | 1,548,162 |
| Jun 26, 2026 | 275.15 | 278.00 | 252.04 | 255.99 | 255.99 | -9.76% | 8,238,556 |
| Jun 25, 2026 | 286.51 | 292.89 | 277.40 | 283.67 | 283.67 | 2.52% | 1,612,954 |
| Jun 24, 2026 | 277.53 | 288.55 | 272.42 | 276.70 | 276.70 | -0.27% | 1,269,160 |
| Jun 23, 2026 | 280.41 | 289.00 | 270.00 | 277.46 | 277.46 | -6.13% | 1,522,288 |
| Jun 22, 2026 | 294.25 | 296.05 | 284.21 | 295.58 | 295.58 | -0.60% | 1,349,288 |
| Jun 18, 2026 | 291.81 | 302.99 | 284.43 | 297.37 | 297.37 | 4.75% | 1,693,641 |
| Jun 17, 2026 | 288.20 | 294.84 | 280.67 | 283.88 | 283.88 | -0.38% | 1,297,138 |
| Jun 16, 2026 | 288.79 | 298.42 | 283.26 | 284.97 | 284.97 | -0.26% | 1,064,196 |