Modine Manufacturing Company (MOD)
NYSE: MOD · Real-Time Price · USD
135.34
+2.00 (1.50%)
Oct 26, 2026, 11:05 AM EDT - Market open
MOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 133.34 | 135.08 | 131.48 | 135.34 | 135.34 | 1.50% | 212,282 |
| Oct 23, 2026 | 134.45 | 137.18 | 128.86 | 133.34 | 133.34 | -1.35% | 1,128,780 |
| Oct 22, 2026 | 142.56 | 145.00 | 133.83 | 135.17 | 135.17 | -9.75% | 2,167,010 |
| Oct 21, 2026 | 152.29 | 154.00 | 149.00 | 149.78 | 149.78 | 2.09% | 1,145,123 |
| Oct 20, 2026 | 146.33 | 153.39 | 142.98 | 146.71 | 146.71 | -1.93% | 1,443,402 |
| Oct 19, 2026 | 155.13 | 156.23 | 149.04 | 149.59 | 149.59 | 0.49% | 981,508 |
| Oct 16, 2026 | 152.77 | 154.64 | 147.13 | 148.86 | 148.86 | -3.34% | 1,590,138 |
| Oct 15, 2026 | 150.23 | 154.15 | 145.15 | 154.01 | 154.01 | -2.37% | 2,473,557 |
| Oct 14, 2026 | 169.07 | 171.20 | 155.97 | 157.75 | 157.75 | -8.59% | 1,540,127 |
| Oct 13, 2026 | 166.58 | 174.43 | 164.55 | 172.57 | 172.57 | 0.04% | 1,391,309 |
| Oct 12, 2026 | 179.44 | 182.20 | 171.94 | 172.50 | 172.50 | -4.99% | 813,689 |
| Oct 9, 2026 | 183.60 | 185.50 | 179.45 | 181.56 | 181.56 | -0.18% | 714,270 |
| Oct 8, 2026 | 185.66 | 187.29 | 176.64 | 181.89 | 181.89 | -3.99% | 1,331,565 |
| Oct 7, 2026 | 185.10 | 189.67 | 181.18 | 189.44 | 189.44 | -0.25% | 1,339,290 |
| Oct 6, 2026 | 188.00 | 194.22 | 184.60 | 189.91 | 189.91 | 3.83% | 1,706,591 |
| Oct 5, 2026 | 179.47 | 186.08 | 176.51 | 182.91 | 182.91 | 2.64% | 1,206,042 |
| 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 |