Modine Manufacturing Company (MOD)
NYSE: MOD · Real-Time Price · USD
290.19
-7.18 (-2.41%)
Jun 22, 2026, 3:04 PM EDT - Market open
MOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 294.25 | 295.19 | 284.21 | 290.31 | - | -2.37% | 835,120 |
| 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 |
| Jun 15, 2026 | 284.50 | 291.75 | 278.74 | 285.72 | 285.72 | 4.09% | 1,125,184 |
| Jun 12, 2026 | 273.81 | 276.83 | 265.51 | 274.50 | 274.50 | 1.10% | 1,239,389 |
| Jun 11, 2026 | 269.37 | 273.36 | 255.74 | 271.51 | 271.51 | 5.17% | 1,234,818 |
| Jun 10, 2026 | 274.01 | 276.58 | 251.38 | 258.17 | 258.17 | -7.19% | 1,345,275 |
| Jun 9, 2026 | 280.73 | 291.23 | 261.00 | 278.18 | 278.18 | 1.07% | 1,219,714 |
| Jun 8, 2026 | 283.91 | 285.00 | 271.62 | 275.23 | 275.23 | -0.46% | 955,228 |
| Jun 5, 2026 | 288.70 | 291.95 | 273.00 | 276.51 | 276.51 | -8.20% | 1,179,363 |
| Jun 4, 2026 | 287.42 | 304.81 | 282.15 | 301.21 | 301.21 | -0.27% | 1,060,565 |
| Jun 3, 2026 | 307.03 | 318.61 | 297.51 | 302.03 | 302.03 | -1.58% | 1,329,558 |
| Jun 2, 2026 | 294.85 | 307.41 | 290.65 | 306.89 | 306.89 | 6.37% | 1,029,491 |
| Jun 1, 2026 | 279.46 | 297.55 | 273.00 | 288.52 | 288.52 | 3.45% | 1,729,243 |
| May 29, 2026 | 270.81 | 282.81 | 268.02 | 278.91 | 278.91 | 3.03% | 1,631,386 |
| May 28, 2026 | 282.10 | 282.12 | 257.24 | 270.70 | 270.70 | -3.30% | 1,629,579 |
| May 27, 2026 | 301.60 | 314.30 | 267.00 | 279.93 | 279.93 | -5.39% | 2,642,079 |
| May 26, 2026 | 306.97 | 323.25 | 294.30 | 295.88 | 295.88 | 13.57% | 3,541,483 |
| May 22, 2026 | 263.00 | 268.00 | 251.62 | 260.52 | 260.52 | 4.16% | 1,345,497 |
| May 21, 2026 | 268.00 | 268.00 | 249.39 | 250.11 | 250.11 | -2.81% | 1,117,514 |
| May 20, 2026 | 252.03 | 259.85 | 245.21 | 257.33 | 257.33 | 5.25% | 881,490 |
| May 19, 2026 | 237.84 | 245.30 | 232.31 | 244.49 | 244.49 | -1.07% | 1,681,894 |
| May 18, 2026 | 272.55 | 272.55 | 242.82 | 247.13 | 247.13 | -8.90% | 1,491,550 |
| May 15, 2026 | 282.14 | 283.83 | 266.31 | 271.26 | 271.26 | -7.15% | 1,213,500 |
| May 14, 2026 | 281.01 | 294.06 | 278.00 | 292.16 | 292.16 | 4.64% | 1,044,220 |
| May 13, 2026 | 280.29 | 287.15 | 270.00 | 279.20 | 279.20 | 1.06% | 795,564 |
| May 12, 2026 | 279.79 | 280.62 | 267.66 | 276.27 | 276.27 | -3.00% | 1,098,363 |
| May 11, 2026 | 276.62 | 286.97 | 273.00 | 284.80 | 284.80 | 4.32% | 907,297 |
| May 8, 2026 | 277.45 | 282.00 | 272.44 | 273.00 | 273.00 | 1.24% | 765,024 |
| May 7, 2026 | 287.30 | 287.30 | 268.68 | 269.65 | 269.65 | -1.67% | 1,312,797 |
| May 6, 2026 | 276.00 | 280.00 | 261.63 | 274.22 | 274.22 | 0.96% | 1,002,780 |
| May 5, 2026 | 264.06 | 276.65 | 263.97 | 271.60 | 271.60 | 4.56% | 1,002,647 |
| May 4, 2026 | 268.43 | 272.61 | 256.70 | 259.76 | 259.76 | -2.65% | 833,265 |
| May 1, 2026 | 257.65 | 268.51 | 257.01 | 266.83 | 266.83 | 4.79% | 1,029,476 |
| Apr 30, 2026 | 238.79 | 255.70 | 237.09 | 254.63 | 254.63 | 9.10% | 1,091,559 |
| Apr 29, 2026 | 240.46 | 245.30 | 229.83 | 233.39 | 233.39 | -1.55% | 926,208 |
| Apr 28, 2026 | 241.89 | 244.09 | 227.38 | 237.06 | 237.06 | -3.22% | 976,806 |
| Apr 27, 2026 | 252.68 | 254.00 | 240.92 | 244.95 | 244.95 | -2.68% | 975,027 |
| Apr 24, 2026 | 254.50 | 257.60 | 250.22 | 251.70 | 251.70 | 0.45% | 511,521 |
| Apr 23, 2026 | 254.57 | 259.30 | 248.23 | 250.57 | 250.57 | -1.02% | 643,943 |
| Apr 22, 2026 | 252.01 | 256.80 | 246.00 | 253.15 | 253.15 | 2.29% | 520,403 |
| Apr 21, 2026 | 253.51 | 257.38 | 244.66 | 247.49 | 247.49 | -1.59% | 686,962 |
| Apr 20, 2026 | 243.76 | 251.81 | 240.00 | 251.50 | 251.50 | 3.20% | 659,208 |
| Apr 17, 2026 | 245.66 | 248.31 | 236.01 | 243.71 | 243.71 | 3.60% | 958,652 |
| Apr 16, 2026 | 237.73 | 242.26 | 232.14 | 235.25 | 235.25 | -1.21% | 793,082 |
| Apr 15, 2026 | 250.93 | 252.25 | 232.21 | 238.14 | 238.14 | -6.12% | 1,218,592 |
| Apr 14, 2026 | 260.01 | 260.01 | 242.00 | 253.66 | 253.66 | -1.30% | 1,065,009 |
| Apr 13, 2026 | 241.52 | 258.87 | 240.17 | 256.99 | 256.99 | 6.43% | 1,727,224 |
| Apr 10, 2026 | 244.14 | 245.00 | 235.34 | 241.46 | 241.46 | -0.02% | 652,301 |