NYSE : MOD
Modine Manufacturing Company — Price history
Consumer Discretionary · Auto Parts · United States
Last price 131.98 USD (Nov 2, 2026, 10:48 AM EST) · Market cap 7.01B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Modine Manufacturing Company (MOD) closed at 123.5 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 133.76 | 133.76 | 121.44 | 123.5 | 2,054,433 | -4.82% |
| 2026-10-30 | 129.14 | 134.625 | 126.16 | 129.76 | 1,302,309 | -6.51% |
| 2026-10-29 | 139.01 | 142.55 | 137.11 | 138.79 | 1,198,670 | -3.31% |
| 2026-10-28 | 143.01 | 144.87 | 139.01 | 143.54 | 1,380,991 | +5.15% |
| 2026-10-27 | 134.82 | 138.72 | 133.034 | 136.51 | 1,093,719 | +4.79% |
| 2026-10-26 | 133.34 | 135.935 | 129.715 | 130.27 | 1,342,563 | -2.30% |
| 2026-10-23 | 134.45 | 137.18 | 128.86 | 133.34 | 1,132,850 | -1.35% |
| 2026-10-22 | 142.56 | 145 | 133.83 | 135.17 | 2,169,077 | -9.75% |
| 2026-10-21 | 152.29 | 154 | 149 | 149.78 | 1,150,464 | +2.09% |
| 2026-10-20 | 146.33 | 153.39 | 142.982 | 146.71 | 1,462,329 | -1.93% |
| 2026-10-19 | 155.13 | 156.232 | 149.035 | 149.59 | 981,791 | +0.49% |
| 2026-10-16 | 152.77 | 154.635 | 147.13 | 148.86 | 1,590,138 | -3.34% |
| 2026-10-15 | 150.23 | 154.15 | 145.15 | 154.01 | 2,473,557 | -2.37% |
| 2026-10-14 | 169.07 | 171.2 | 155.97 | 157.75 | 1,540,127 | -8.59% |
| 2026-10-13 | 166.58 | 174.43 | 164.549 | 172.57 | 1,391,309 | +0.04% |
| 2026-10-12 | 179.44 | 182.2 | 171.94 | 172.5 | 813,689 | -4.99% |
| 2026-10-09 | 183.6 | 185.5 | 179.448 | 181.56 | 714,270 | -0.18% |
| 2026-10-08 | 185.66 | 187.287 | 176.64 | 181.89 | 1,331,565 | -3.99% |
| 2026-10-07 | 185.1 | 189.67 | 181.184 | 189.44 | 1,339,290 | -0.25% |
| 2026-10-06 | 188 | 194.22 | 184.6 | 189.91 | 1,706,591 | +3.83% |
| 2026-10-05 | 179.47 | 186.08 | 176.51 | 182.91 | 1,206,042 | +2.64% |
| 2026-10-02 | 183 | 183.5 | 176.5 | 178.2 | 1,270,118 | +2.29% |
| 2026-10-01 | 187.65 | 190.17 | 181.15 | 189.21 | 1,200,190 | +1.07% |
| 2026-09-30 | 185.64 | 187.79 | 181.33 | 187.2 | 1,341,144 | +1.89% |
| 2026-09-29 | 178.53 | 186.77 | 177.38 | 183.72 | 1,840,616 | +4.96% |
| 2026-09-28 | 195.1 | 199.22 | 173.07 | 175.04 | 3,135,392 | -11.63% |
| 2026-09-25 | 198.32 | 201.99 | 195.27 | 198.07 | 1,321,024 | +0.57% |
| 2026-09-24 | 189.69 | 197.68 | 186.08 | 196.95 | 999,862 | +1.99% |
| 2026-09-23 | 194.34 | 197.686 | 189.05 | 193.11 | 1,085,485 | -1.45% |
| 2026-09-22 | 197.74 | 203.225 | 192.82 | 195.96 | 1,642,043 | -0.84% |
| 2026-09-21 | 192.18 | 201.22 | 191.58 | 197.62 | 1,779,373 | +4.72% |
| 2026-09-18 | 186.35 | 190.8 | 185.17 | 188.72 | 1,339,760 | +2.09% |
| 2026-09-17 | 188.54 | 192.62 | 184.74 | 184.86 | 972,467 | +2.03% |
| 2026-09-16 | 181.64 | 184.44 | 178.02 | 181.18 | 843,863 | +1.29% |
| 2026-09-15 | 184 | 184.03 | 177.155 | 178.87 | 899,915 | -1.82% |
| 2026-09-14 | 176.97 | 183.44 | 173.5 | 182.18 | 1,513,240 | -3.76% |
| 2026-09-11 | 182.11 | 192.798 | 180.99 | 189.3 | 1,046,113 | +5.60% |
| 2026-09-10 | 182.2 | 184.99 | 178.27 | 179.26 | 1,003,542 | -3.61% |
| 2026-09-09 | 191.44 | 195.723 | 185.57 | 185.97 | 953,270 | -3.32% |
| 2026-09-08 | 194.64 | 198.16 | 192.211 | 192.35 | 1,479,591 | -1.19% |
| 2026-09-04 | 186.1 | 195 | 186.1 | 194.66 | 1,279,198 | +4.30% |
| 2026-09-03 | 178.86 | 186.78 | 176.39 | 186.63 | 1,209,427 | +3.97% |
| 2026-09-02 | 177.98 | 180.17 | 175.32 | 179.51 | 1,009,965 | -0.77% |
| 2026-09-01 | 178.08 | 181.83 | 172.84 | 180.91 | 1,208,264 | +1.39% |
| 2026-08-31 | 177.75 | 179.76 | 175.17 | 178.43 | 1,231,095 | +0.45% |
| 2026-08-28 | 186.11 | 188.39 | 175.32 | 177.63 | 1,453,468 | -4.66% |
| 2026-08-27 | 194.47 | 197.81 | 185.165 | 186.31 | 1,305,526 | -0.53% |
| 2026-08-26 | 189.16 | 192.72 | 184.5 | 187.3 | 1,700,155 | -0.38% |
| 2026-08-25 | 193.07 | 196.655 | 187.12 | 188.01 | 965,418 | -0.19% |
| 2026-08-24 | 194.42 | 195.695 | 183.9 | 188.37 | 1,437,878 | -4.71% |
| 2026-08-21 | 205 | 206 | 193.17 | 197.68 | 2,017,318 | +3.64% |
| 2026-08-20 | 192.03 | 195.97 | 188.03 | 190.74 | 1,000,756 | -2.25% |
| 2026-08-19 | 200.49 | 202.06 | 188.03 | 195.14 | 1,316,563 | -2.75% |
| 2026-08-18 | 210.99 | 210.99 | 198.62 | 200.66 | 1,479,150 | -7.42% |
| 2026-08-17 | 210.5 | 219.98 | 210.5 | 216.75 | 1,630,602 | +3.46% |
| 2026-08-14 | 201.74 | 209.79 | 200.58 | 209.5 | 786,413 | +2.94% |
| 2026-08-13 | 200.35 | 206.38 | 196.77 | 203.51 | 1,049,957 | +1.99% |
| 2026-08-12 | 209.18 | 211.94 | 199.5 | 199.53 | 1,248,860 | +0.61% |
| 2026-08-11 | 194.83 | 204.32 | 193.5 | 198.32 | 1,144,635 | +3.83% |
| 2026-08-10 | 197.89 | 201.71 | 190.6 | 191.01 | 729,672 | -2.35% |
| 2026-08-07 | 195.41 | 197.71 | 189.5 | 195.6 | 1,182,035 | +1.60% |
| 2026-08-06 | 191.28 | 200.75 | 190.95 | 192.52 | 919,713 | -1.07% |
| 2026-08-05 | 197.39 | 207.75 | 194.53 | 194.61 | 1,016,730 | -3.52% |
| 2026-08-04 | 205.61 | 207.999 | 194.305 | 201.71 | 1,416,203 | +2.96% |
| 2026-08-03 | 194.89 | 205.568 | 191.86 | 195.92 | 1,959,694 | -2.56% |
| 2026-07-31 | 200.92 | 207.46 | 195.38 | 201.06 | 2,507,331 | +3.69% |
| 2026-07-30 | 193.29 | 195.99 | 170.21 | 193.91 | 5,170,010 | +8.91% |
| 2026-07-29 | 203.85 | 205.13 | 176.62 | 178.04 | 4,761,836 | -14.43% |
| 2026-07-28 | 221.56 | 222.17 | 207.205 | 208.06 | 1,729,900 | -9.70% |
| 2026-07-27 | 246.1 | 246.853 | 223.465 | 230.4 | 1,117,655 | -4.71% |
| 2026-07-24 | 249.99 | 253.368 | 240.79 | 241.79 | 854,760 | -3.14% |
| 2026-07-23 | 247.37 | 255.8 | 245.81 | 249.62 | 735,566 | -0.01% |
| 2026-07-22 | 242.7 | 250.98 | 240.5 | 249.64 | 981,243 | +1.03% |
| 2026-07-21 | 235.74 | 248.19 | 234.62 | 247.09 | 1,261,158 | +8.43% |
| 2026-07-20 | 232.37 | 239.38 | 226.565 | 227.88 | 803,721 | -0.64% |
| 2026-07-17 | 216.06 | 233.24 | 211.01 | 229.34 | 1,218,082 | +1.37% |
| 2026-07-16 | 225.03 | 231.5 | 220.57 | 226.23 | 928,748 | -2.47% |
| 2026-07-15 | 230.54 | 232.47 | 222.01 | 231.96 | 1,377,302 | +1.04% |
| 2026-07-14 | 237.59 | 247.5 | 227.765 | 229.57 | 1,367,503 | -2.01% |
| 2026-07-13 | 245.28 | 245.29 | 233.83 | 234.28 | 1,012,112 | -4.73% |
| 2026-07-10 | 239.28 | 247.71 | 235 | 245.91 | 924,104 | +0.99% |
| 2026-07-09 | 241.93 | 249.44 | 240.915 | 243.5 | 1,353,437 | +3.34% |
| 2026-07-08 | 228 | 236.115 | 221.29 | 235.62 | 1,691,427 | +2.26% |
| 2026-07-07 | 227.08 | 231.68 | 215.78 | 230.41 | 1,769,087 | -2.03% |
| 2026-07-06 | 240.66 | 243.54 | 231.35 | 235.19 | 1,164,008 | +1.83% |
| 2026-07-02 | 246.5 | 252.733 | 225.19 | 230.97 | 1,788,142 | -5.53% |
| 2026-07-01 | 255.96 | 259.505 | 244.285 | 244.49 | 1,566,783 | -8.44% |
| 2026-06-30 | 258.73 | 268.029 | 256.33 | 267.02 | 1,402,623 | +4.17% |
| 2026-06-29 | 246.3 | 258.31 | 244 | 256.34 | 1,551,450 | +0.14% |
| 2026-06-26 | 275.15 | 278 | 252.04 | 255.99 | 9,422,156 | -9.76% |
| 2026-06-25 | 286.51 | 292.89 | 277.4 | 283.67 | 1,615,724 | +2.52% |
| 2026-06-24 | 277.53 | 288.55 | 272.415 | 276.7 | 1,271,126 | -0.27% |
| 2026-06-23 | 280.41 | 289 | 270 | 277.46 | 1,523,171 | -6.13% |
| 2026-06-22 | 294.25 | 296.05 | 284.21 | 295.58 | 1,350,961 | -0.60% |
| 2026-06-18 | 291.81 | 302.99 | 284.43 | 297.37 | 1,700,960 | +4.75% |
| 2026-06-17 | 288.2 | 294.84 | 280.674 | 283.88 | 1,298,244 | -0.38% |
| 2026-06-16 | 288.79 | 298.42 | 283.258 | 284.97 | 1,064,690 | -0.26% |
| 2026-06-15 | 284.5 | 291.745 | 278.74 | 285.72 | 1,126,354 | +4.09% |
| 2026-06-12 | 273.81 | 276.83 | 265.51 | 274.5 | 1,240,307 | +1.10% |
| 2026-06-11 | 269.37 | 273.36 | 255.74 | 271.51 | 1,236,055 | +5.17% |
| 2026-06-10 | 274.01 | 276.58 | 251.38 | 258.17 | 1,346,472 | -7.19% |
| 2026-06-09 | 280.73 | 291.23 | 261 | 278.18 | 1,228,939 | +1.07% |
| 2026-06-08 | 283.91 | 285 | 271.622 | 275.23 | 956,127 | -0.46% |
| 2026-06-05 | 288.7 | 291.952 | 273 | 276.51 | 1,182,234 | -8.20% |
| 2026-06-04 | 287.42 | 304.805 | 282.15 | 301.21 | 1,062,074 | -0.27% |
| 2026-06-03 | 307.03 | 318.61 | 297.505 | 302.03 | 1,350,386 | -1.58% |
| 2026-06-02 | 294.85 | 307.41 | 290.65 | 306.89 | 1,050,700 | +6.37% |
| 2026-06-01 | 279.46 | 297.55 | 273 | 288.52 | 1,731,713 | +3.45% |
| 2026-05-29 | 270.81 | 282.81 | 268.02 | 278.91 | 1,636,577 | +3.03% |
| 2026-05-28 | 282.1 | 282.12 | 257.24 | 270.7 | 1,632,635 | -3.30% |
| 2026-05-27 | 301.6 | 314.3 | 267 | 279.93 | 2,649,641 | -5.39% |
| 2026-05-26 | 306.97 | 323.25 | 294.3 | 295.88 | 3,631,895 | +13.57% |
| 2026-05-22 | 263 | 268 | 251.62 | 260.52 | 1,347,422 | +4.16% |
| 2026-05-21 | 268 | 268 | 249.39 | 250.11 | 1,121,512 | -2.81% |
| 2026-05-20 | 252.03 | 259.85 | 245.21 | 257.33 | 882,160 | +5.25% |
| 2026-05-19 | 237.84 | 245.296 | 232.31 | 244.49 | 1,682,812 | -1.07% |
| 2026-05-18 | 272.55 | 272.55 | 242.82 | 247.13 | 1,494,687 | -8.90% |
| 2026-05-15 | 282.135 | 283.83 | 266.31 | 271.26 | 1,213,500 | -7.15% |
| 2026-05-14 | 281.01 | 294.055 | 278 | 292.16 | 1,044,220 | +4.64% |
| 2026-05-13 | 280.29 | 287.15 | 270 | 279.2 | 795,564 | +1.06% |