Modine Manufacturing Company - MOD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	139.84	143.04	143.04	143.23	133.5	1.31M
November 20, 2025	146.43	139.01	139.01	154.26	136.85	1.53M
November 19, 2025	134.25	141.51	141.51	146.99	132.73	1.54M
November 18, 2025	124.94	130.57	130.57	132.54	123.69	1.38M
November 17, 2025	132.94	128.49	128.49	137.25	127.74	1.29M
November 14, 2025	122.28	132.02	132.02	134.87	120.01	1.83M
November 13, 2025	144.57	128.73	128.73	146.57	125.4	2.65M
November 12, 2025	153.06	147.4	147.4	157.23	146.78	772,600
November 11, 2025	159.58	151.7	151.7	160.47	151.11	655,200
November 10, 2025	160.61	159.74	159.74	164.06	158.02	824,700
November 07, 2025	145.02	156.39	156.39	157.03	141.57	1.21M
November 06, 2025	154.12	149.09	149.09	154.59	148.69	747,213
November 05, 2025	145.91	151.21	151.21	155.64	145.91	845,011
November 04, 2025	147.04	146.14	146.14	150.55	144.51	1.09M
November 03, 2025	154.74	152.93	152.93	157.99	152.5	1.12M
October 31, 2025	154.5	153.21	153.21	156.95	148.97	1.05M
October 30, 2025	151.64	153.2	153.2	161.3	150.55	973,261
October 29, 2025	150.39	155.11	155.11	166.94	148.28	2.21M
October 28, 2025	163.25	162.02	162.02	164.08	155.19	1.37M
October 27, 2025	163	163.02	163.02	163.98	160.77	641,335
October 24, 2025	157.14	161.27	161.27	163.88	156.25	766,621
October 23, 2025	151.36	152.4	152.4	154.64	149.56	709,513
October 22, 2025	161.21	148.3	148.3	161.82	141.02	1.31M
October 21, 2025	158	156.71	156.71	158	152.53	604,506
October 20, 2025	156.45	157.73	157.73	159.53	154.3	743,347
October 17, 2025	156.02	153.79	153.79	158.96	150.77	923,900
October 16, 2025	162.51	160.43	160.43	164.89	158.56	915,936
October 15, 2025	155.77	162.07	162.07	162.47	155.25	1.02M
October 14, 2025	146.15	153.65	153.65	153.96	143	600,610
October 13, 2025	149.16	149.65	149.65	151.2	148.04	607,723
October 10, 2025	150.24	145.23	145.23	157.02	144.91	1.09M
October 09, 2025	151.46	149.06	149.06	154	148.93	615,947
October 08, 2025	151.2	154.54	154.54	156.75	150.96	855,512
October 07, 2025	153.73	149.82	149.82	155.32	145.87	786,726
October 06, 2025	150.35	153.92	153.92	154.95	149.61	753,622
October 03, 2025	148.19	147.61	147.61	148.4	144	507,132
October 02, 2025	149.21	147.82	147.82	150.03	143.77	663,738
October 01, 2025	139.95	147.87	147.87	149.57	139.95	617,684
September 30, 2025	141.56	142.16	142.16	144.46	139.1	562,304
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

Modine Manufacturing Company (MOD) NYSE