Modine Manufacturing Company (MOD)
NYSE: MOD · Real-Time Price · USD
226.23
-5.73 (-2.47%)
At close: Jul 16, 2026, 4:00 PM EDT
217.26
-8.97 (-3.96%)
Pre-market: Jul 17, 2026, 4:54 AM EDT
MOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |