Modine Manufacturing Company - MOD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	140.6	141.19	141.19	145.05	140.3	911,400
September 26, 2025	135.75	138.65	138.65	138.83	135.7	700,232
September 25, 2025	137.3	135.92	135.92	138.96	134.04	779,350
September 24, 2025	145.16	141.28	141.28	146.58	138.45	988,200
September 23, 2025	151.15	146.14	146.14	154.13	141.18	1.31M
September 22, 2025	154.21	151.23	151.23	154.94	149.4	1.12M
September 19, 2025	158	154.95	154.95	159.29	152.25	1.31M
September 18, 2025	156	158.57	158.57	159.54	154.89	921,802
September 17, 2025	153.11	152.48	152.48	155.55	151.25	736,300
September 16, 2025	152.43	153.33	153.33	153.89	150.52	476,100
September 15, 2025	150.22	152.4	152.4	155.73	150.22	859,623
September 12, 2025	146.9	149.68	149.68	150.69	145.59	661,306
September 11, 2025	151.5	146.85	146.85	153.89	146.55	948,547
September 10, 2025	143.26	151.5	151.5	154	143	1.73M
September 09, 2025	138.79	138.52	138.52	140.83	135.83	436,300
September 08, 2025	136.69	138.65	138.65	139.28	135	555,617
September 05, 2025	136.45	135.19	135.19	138.29	129	839,147
September 04, 2025	134.26	135.99	135.99	136.36	133.7	583,800
September 03, 2025	133.38	133.78	133.78	134.49	132.2	531,145
September 02, 2025	131.9	133.95	133.95	135.79	130.09	794,940
August 29, 2025	140.51	136.13	136.13	141.2	134.55	655,445
August 28, 2025	141.5	142.43	142.43	144.93	141.48	649,200
August 27, 2025	140.6	140.42	140.42	142.78	139.64	427,575
August 26, 2025	138.13	141.51	141.51	144.45	138.13	811,559
August 25, 2025	139.35	138.12	138.12	140.99	137.65	533,500
August 22, 2025	135.13	140.37	140.37	142.89	134.87	773,133
August 21, 2025	134.93	134.89	134.89	135.8	133.9	388,200
August 20, 2025	134.95	134.93	134.93	136.16	131.5	659,539
August 19, 2025	138.9	137.05	137.05	139.5	134.33	655,325
August 18, 2025	138.31	139.47	139.47	141.57	137.24	410,651
August 15, 2025	138.92	138.72	138.72	139.65	136.21	720,151
August 14, 2025	139.02	139.51	139.51	140.75	137.42	741,300
August 13, 2025	143.91	141.72	141.72	145.3	138.22	922,823
August 12, 2025	137.21	142.12	142.12	142.78	136.2	1M
August 11, 2025	135.79	134.06	134.06	137.17	133	919,619
August 08, 2025	136.39	136.2	136.2	138.2	135.56	680,547
August 07, 2025	137.62	135.15	135.15	138.86	133.79	1.26M
August 06, 2025	140.61	136.59	136.59	141.36	134.68	861,656
August 05, 2025	138.09	140.51	140.51	143.26	136.95	1.76M
August 04, 2025	136	138.54	138.54	138.55	132.71	900,000
August 01, 2025	130	133.7	133.7	136.04	127.97	2M
July 31, 2025	125	134.56	134.56	139.12	123.87	4.51M
July 30, 2025	112.42	113.62	113.62	114.07	108.32	2.63M
July 29, 2025	107.51	111.95	111.95	115	107.27	2.82M
July 28, 2025	104.82	105.51	105.51	105.6	102.93	975,404
July 25, 2025	99.6	103.71	103.71	103.79	98.9	1.44M
July 24, 2025	98.41	97.87	97.87	98.74	96.45	690,906
July 23, 2025	95.1	98.8	98.8	99.5	94.55	704,566
July 22, 2025	93.59	93.83	93.83	94.51	90.41	893,883
July 21, 2025	98.39	93.71	93.71	98.76	93.7	872,374
July 18, 2025	98.56	97.76	97.76	99.41	96.67	1.18M
July 17, 2025	91.29	97.47	97.47	97.91	90.96	1.41M
July 16, 2025	90.34	91.3	91.3	92.61	88.76	889,700
July 15, 2025	92.47	90.02	90.02	93.21	89.21	1.02M
July 14, 2025	90.51	91.74	91.74	92.3	88.48	1.2M
July 11, 2025	91.73	91.91	91.91	93.01	89.65	981,900
July 10, 2025	98.73	92.65	92.65	99.97	86.48	3.72M
July 09, 2025	100.31	98.68	98.68	101.18	97.02	964,710
July 08, 2025	101.31	98.9	98.9	102	97.87	1M
July 07, 2025	102.75	99.9	99.9	103.9	98.84	700,801

Modine Manufacturing Company (MOD) NYSE