Modine Manufacturing Company - MOD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	102.32	104.54	104.54	105.54	102.26	578,701
July 02, 2025	99.41	102.22	102.22	102.26	97.28	790,000
July 01, 2025	97.22	98	98	99.17	93.14	1.22M
June 30, 2025	101.35	98.5	98.5	101.56	97.93	1.02M
June 27, 2025	102.15	101.34	101.34	102.68	99.47	1.19M
June 26, 2025	102.21	101.75	101.75	103.26	99.82	907,859
June 25, 2025	100.91	102.34	102.34	103.74	100.3	1.15M
June 24, 2025	99	99.93	99.93	100.28	97.75	682,211
June 23, 2025	95.55	97.17	97.17	97.34	93.11	549,112
June 20, 2025	97.57	96.72	96.72	98.69	95.99	931,705
June 18, 2025	94.22	96.1	96.1	96.95	93.93	577,315
June 17, 2025	95	94.03	94.03	96.74	92.4	918,224
June 16, 2025	96.36	95.85	95.85	97.5	95.33	584,927
June 13, 2025	95.11	93.72	93.72	96.2	93.6	962,129
June 12, 2025	93.68	97.07	97.07	97.12	93.52	924,085
June 11, 2025	92.49	94.15	94.15	94.97	92.27	682,773
June 10, 2025	92.08	91.93	91.93	92.58	89.53	887,201
June 09, 2025	93.87	90.69	90.69	94.38	90.69	816,222
June 06, 2025	94.04	93.62	93.62	95.55	92.16	838,100
June 05, 2025	91.25	92.27	92.27	92.66	89.5	838,438
June 04, 2025	93.02	91.66	91.66	93.25	91	521,900
June 03, 2025	90.13	92.78	92.78	93.03	89.14	859,500
June 02, 2025	89.84	88.79	88.79	91.21	87.97	664,473
May 30, 2025	90.55	90.8	90.8	91.49	89.17	770,405
May 29, 2025	93.59	91.49	91.49	93.76	90.22	933,393
May 28, 2025	92.33	90.81	90.81	92.78	89.21	706,605
May 27, 2025	92.5	92.45	92.45	93	90.56	1.04M
May 23, 2025	88.33	89.81	89.81	91.05	87.77	1.13M
May 22, 2025	93.63	90.35	90.35	95.4	90.28	1.4M

Modine Manufacturing Company (MOD) NYSE