Modine Manufacturing Company (MOD)
NYSE: MOD · Real-Time Price · USD
278.00
+5.00 (1.83%)
May 11, 2026, 10:09 AM EDT - Market open
MOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 277.45 | 282.00 | 272.44 | 273.00 | 273.00 | 1.24% | 746,073 |
| May 7, 2026 | 287.30 | 287.30 | 268.68 | 269.65 | 269.65 | -1.67% | 1,311,311 |
| May 6, 2026 | 276.00 | 280.00 | 261.63 | 274.22 | 274.22 | 0.96% | 1,001,891 |
| May 5, 2026 | 264.06 | 276.65 | 263.97 | 271.60 | 271.60 | 4.56% | 999,001 |
| May 4, 2026 | 268.43 | 272.61 | 256.70 | 259.76 | 259.76 | -2.65% | 831,814 |
| May 1, 2026 | 257.65 | 268.51 | 257.01 | 266.83 | 266.83 | 4.79% | 1,026,604 |
| Apr 30, 2026 | 238.79 | 255.70 | 237.09 | 254.63 | 254.63 | 9.10% | 1,090,362 |
| Apr 29, 2026 | 240.46 | 245.30 | 229.83 | 233.39 | 233.39 | -1.55% | 924,856 |
| Apr 28, 2026 | 241.89 | 244.09 | 227.38 | 237.06 | 237.06 | -3.22% | 975,909 |
| Apr 27, 2026 | 252.68 | 254.00 | 240.92 | 244.95 | 244.95 | -2.68% | 939,835 |
| Apr 24, 2026 | 254.50 | 257.60 | 250.22 | 251.70 | 251.70 | 0.45% | 505,519 |
| Apr 23, 2026 | 254.57 | 259.30 | 248.23 | 250.57 | 250.57 | -1.02% | 643,381 |
| Apr 22, 2026 | 252.01 | 256.80 | 246.00 | 253.15 | 253.15 | 2.29% | 518,526 |
| Apr 21, 2026 | 253.51 | 257.38 | 244.66 | 247.49 | 247.49 | -1.59% | 682,758 |
| Apr 20, 2026 | 243.76 | 251.81 | 240.00 | 251.50 | 251.50 | 3.20% | 656,150 |
| Apr 17, 2026 | 245.66 | 248.31 | 236.01 | 243.71 | 243.71 | 3.60% | 955,619 |
| Apr 16, 2026 | 237.73 | 242.26 | 232.14 | 235.25 | 235.25 | -1.21% | 791,533 |
| Apr 15, 2026 | 250.93 | 252.25 | 232.21 | 238.14 | 238.14 | -6.12% | 1,216,766 |
| Apr 14, 2026 | 260.01 | 260.01 | 242.00 | 253.66 | 253.66 | -1.30% | 1,020,011 |
| Apr 13, 2026 | 241.52 | 258.87 | 240.17 | 256.99 | 256.99 | 6.43% | 1,725,061 |
| Apr 10, 2026 | 244.14 | 245.00 | 235.34 | 241.46 | 241.46 | -0.02% | 651,795 |
| Apr 9, 2026 | 234.08 | 249.00 | 234.08 | 241.52 | 241.52 | 2.84% | 904,764 |
| Apr 8, 2026 | 229.00 | 244.86 | 227.04 | 234.84 | 234.84 | 9.74% | 1,072,764 |
| Apr 7, 2026 | 211.92 | 215.65 | 206.47 | 214.00 | 214.00 | -0.41% | 674,316 |
| Apr 6, 2026 | 217.90 | 220.99 | 206.00 | 214.88 | 214.88 | -2.02% | 949,434 |
| Apr 2, 2026 | 213.35 | 223.80 | 210.26 | 219.32 | 219.32 | -1.64% | 586,694 |
| Apr 1, 2026 | 222.28 | 227.84 | 220.67 | 222.97 | 222.97 | 2.89% | 949,255 |
| Mar 31, 2026 | 207.81 | 218.54 | 203.07 | 216.71 | 216.71 | 7.19% | 848,751 |
| Mar 30, 2026 | 213.57 | 214.00 | 197.04 | 202.18 | 202.18 | -5.51% | 1,085,883 |
| Mar 27, 2026 | 214.23 | 220.00 | 208.33 | 213.96 | 213.96 | -0.86% | 1,142,382 |
| Mar 26, 2026 | 227.41 | 227.41 | 213.01 | 215.81 | 215.81 | -7.33% | 711,340 |
| Mar 25, 2026 | 227.00 | 235.76 | 225.00 | 232.89 | 232.89 | 1.89% | 1,299,049 |
| Mar 24, 2026 | 209.50 | 233.99 | 209.50 | 228.58 | 228.58 | 8.09% | 1,953,035 |
| Mar 23, 2026 | 204.30 | 218.29 | 204.00 | 211.47 | 211.47 | 7.59% | 1,210,739 |
| Mar 20, 2026 | 200.11 | 205.00 | 188.01 | 196.55 | 196.55 | -2.15% | 1,499,119 |
| Mar 19, 2026 | 196.00 | 204.02 | 193.30 | 200.87 | 200.87 | 0.22% | 681,187 |
| Mar 18, 2026 | 197.04 | 203.53 | 196.01 | 200.42 | 200.42 | 2.21% | 943,794 |
| Mar 17, 2026 | 198.57 | 203.37 | 195.74 | 196.09 | 196.09 | -0.94% | 727,955 |
| Mar 16, 2026 | 194.65 | 201.36 | 192.30 | 197.95 | 197.95 | 4.99% | 947,469 |
| Mar 13, 2026 | 194.14 | 196.95 | 187.66 | 188.54 | 188.54 | -1.77% | 507,211 |
| Mar 12, 2026 | 194.17 | 198.30 | 186.63 | 191.93 | 191.93 | -4.34% | 975,348 |
| Mar 11, 2026 | 200.15 | 205.20 | 198.01 | 200.63 | 200.63 | -0.32% | 655,463 |
| 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 |