Modine Manufacturing Company - MOD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	219.75	226.36	226.36	228.61	216.57	908,196
February 19, 2026	215.75	218.54	218.54	220.59	212.32	996,929
February 18, 2026	222	217.53	217.53	225.39	216.08	995,667
February 17, 2026	215.66	216.84	216.84	223.24	214.48	1.02M
February 13, 2026	216.39	216.5	216.5	223.17	211.09	1.26M
February 12, 2026	223.81	215.45	215.45	231.12	215.05	1.47M
February 11, 2026	227.26	219.5	219.5	235.02	213.49	2.15M
February 10, 2026	218.41	219.76	219.76	223.1	214	893,066
February 09, 2026	218.46	219.13	219.13	224.7	213.34	1.52M
February 06, 2026	210	215.72	215.72	220.42	208	2.28M
February 05, 2026	199.12	205.32	205.32	208	193	2.18M
February 04, 2026	201	199.53	199.53	202.94	191.76	2.36M
February 03, 2026	199	199.48	199.48	205.74	190.22	2.59M
February 02, 2026	185	196.07	196.07	199.54	184	2.82M
January 30, 2026	179.9	184.66	184.66	190.22	176.72	2.95M
January 29, 2026	170	176.72	176.72	182.85	167.88	4M
January 28, 2026	146.72	146.9	146.9	147.48	139.25	1.29M
January 27, 2026	149.56	146.9	146.9	153.66	146.69	897,741
January 26, 2026	145	148.49	148.49	148.59	143.62	782,724
January 23, 2026	147.28	145.99	145.99	147.99	142.22	617,916
January 22, 2026	146.75	147.52	147.52	150.75	143.05	1.25M
January 21, 2026	137.7	143.68	143.68	144	135.9	1.05M
January 20, 2026	133	136.36	136.36	137.37	132.8	670,659
January 16, 2026	132.8	136.88	136.88	139.39	132.03	1.27M
January 15, 2026	127.85	131.86	131.86	133.5	127.44	852,302
January 14, 2026	127.04	125.05	125.05	127.26	122.21	668,757
January 13, 2026	127.23	127.07	127.07	129.69	123.71	1.11M
January 12, 2026	122.87	127.23	127.23	129.95	122.87	980,051
January 09, 2026	120	125.14	125.14	127.71	119.31	2.42M
January 08, 2026	118.79	120	120	123.74	115.25	2.88M
January 07, 2026	129.11	119.68	119.68	129.37	118.54	2.99M
January 06, 2026	129.97	129.97	129.97	131.83	111.18	5.59M
January 05, 2026	142.85	140.44	140.44	146.26	139.79	737,993
January 02, 2026	136.23	140.81	140.81	143.39	135.74	783,771
December 31, 2025	135.99	133.51	133.51	136.63	132.15	521,734
December 30, 2025	136.9	135.15	135.15	136.9	133.92	621,471
December 29, 2025	137.51	136.19	136.19	138.02	134.78	562,416
December 26, 2025	138.14	137.65	137.65	138.79	136.38	331,219
December 24, 2025	136.49	137.59	137.59	138.81	135.9	271,700
December 23, 2025	136	137.64	137.64	139.96	135	620,209
December 22, 2025	139.54	137.03	137.03	139.64	134.5	854,423
December 19, 2025	135.13	136.16	136.16	139.42	132.62	1.47M
December 18, 2025	133.38	133.92	133.92	136.93	131.23	1.27M
December 17, 2025	137.62	128.39	128.39	139.94	125.4	2.59M
December 16, 2025	141	138.59	138.59	142.04	138	1.16M
December 15, 2025	142.36	142.27	142.27	145.75	136.93	1.25M
December 12, 2025	163.73	139.88	139.88	163.93	138.64	2.23M
December 11, 2025	161.19	165.19	165.19	165.83	154.75	1.04M
December 10, 2025	153.13	162.66	162.66	164.7	148.03	1.25M
December 09, 2025	152.99	152.95	152.95	156.6	151.05	1.1M
December 08, 2025	165.87	153.89	153.89	166.76	152.33	1.65M
December 05, 2025	158.87	162.87	162.87	165.89	156.26	981,363
December 04, 2025	156.82	159.91	159.91	163.7	154.24	980,138
December 03, 2025	159.86	157.46	157.46	159.86	147	1.36M
December 02, 2025	161.1	160.45	160.45	162.12	157.86	903,100
December 01, 2025	158.77	158.66	158.66	162.59	154.32	1.08M
November 28, 2025	160.47	162.13	162.13	162.76	156.77	298,000
November 26, 2025	157	158.97	158.97	160.31	155.38	630,622
November 25, 2025	150.32	155.79	155.79	156.26	146.57	597,147
November 24, 2025	144.23	151.65	151.65	156.23	144.23	1.57M

Modine Manufacturing Company (MOD) NYSE