Modine Manufacturing Company (MOD)
NYSE: MOD · Real-Time Price · USD
178.87
-3.31 (-1.82%)
At close: Sep 15, 2026, 4:00 PM EDT
179.10
+0.23 (0.13%)
After-hours: Sep 15, 2026, 7:48 PM EDT
MOD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2026 | 184.00 | 184.03 | 177.16 | 178.87 | 178.87 | -1.82% | 858,860 |
| Sep 14, 2026 | 176.97 | 183.44 | 173.50 | 182.18 | 182.18 | -3.76% | 1,513,107 |
| Sep 11, 2026 | 182.11 | 192.80 | 180.99 | 189.30 | 189.30 | 5.60% | 1,033,512 |
| Sep 10, 2026 | 182.20 | 184.99 | 178.27 | 179.26 | 179.26 | -3.61% | 1,002,180 |
| Sep 9, 2026 | 191.44 | 195.72 | 185.57 | 185.97 | 185.97 | -3.32% | 941,404 |
| Sep 8, 2026 | 194.64 | 198.16 | 192.21 | 192.35 | 192.35 | -1.19% | 1,474,511 |
| Sep 4, 2026 | 186.10 | 195.00 | 186.10 | 194.66 | 194.66 | 4.30% | 1,244,612 |
| Sep 3, 2026 | 178.86 | 186.78 | 176.39 | 186.63 | 186.63 | 3.97% | 1,184,304 |
| Sep 2, 2026 | 177.98 | 180.17 | 175.32 | 179.51 | 179.51 | -0.77% | 1,005,585 |
| Sep 1, 2026 | 178.08 | 181.83 | 172.84 | 180.91 | 180.91 | 1.39% | 1,139,497 |
| Aug 31, 2026 | 177.75 | 179.76 | 175.17 | 178.43 | 178.43 | 0.45% | 1,229,931 |
| Aug 28, 2026 | 186.11 | 188.39 | 175.32 | 177.63 | 177.63 | -4.66% | 1,452,846 |
| Aug 27, 2026 | 194.47 | 197.81 | 185.17 | 186.31 | 186.31 | -0.53% | 1,299,876 |
| 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 |