Modine Manufacturing Company MOD
NYSE · United States · Producer Manufacturing
$187.20+3.48 (+1.89%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $187.20 | +1.89% | $185.64 | $187.79 | $181.33 | 1.34M |
| 2026-09-29 | $183.72 | +4.96% | $178.53 | $186.77 | $177.38 | 1.84M |
| 2026-09-28 | $175.04 | -11.63% | $195.10 | $199.22 | $173.07 | 3.13M |
| 2026-09-25 | $198.07 | +0.57% | $198.32 | $201.99 | $195.27 | 1.32M |
| 2026-09-24 | $196.95 | +1.99% | $189.69 | $197.68 | $186.08 | 998.90K |
| 2026-09-23 | $193.11 | -1.45% | $194.34 | $197.69 | $189.05 | 1.08M |
| 2026-09-22 | $195.96 | -0.84% | $197.74 | $203.23 | $192.82 | 1.64M |
| 2026-09-21 | $197.62 | +4.72% | $192.18 | $201.22 | $191.58 | 1.78M |
| 2026-09-18 | $188.72 | +2.09% | $186.35 | $190.80 | $185.17 | 1.34M |
| 2026-09-17 | $184.86 | +2.03% | $188.54 | $192.62 | $184.74 | 972.40K |
| 2026-09-16 | $181.18 | +1.29% | $181.64 | $184.44 | $178.02 | 842.60K |
| 2026-09-15 | $178.87 | -1.82% | $184.00 | $184.03 | $177.16 | 899.90K |
| 2026-09-14 | $182.18 | -3.76% | $176.97 | $183.44 | $173.50 | 1.51M |
| 2026-09-11 | $189.30 | +5.60% | $182.11 | $192.80 | $180.99 | 1.05M |
| 2026-09-10 | $179.26 | -3.61% | $182.20 | $184.99 | $178.27 | 1.00M |
| 2026-09-09 | $185.97 | -3.32% | $191.44 | $195.72 | $185.57 | 953.10K |
| 2026-09-08 | $192.35 | -1.19% | $194.64 | $198.16 | $192.21 | 1.48M |
| 2026-09-04 | $194.66 | +4.30% | $186.10 | $195.00 | $186.10 | 1.28M |
| 2026-09-03 | $186.63 | +3.97% | $178.86 | $186.78 | $176.39 | 1.21M |
| 2026-09-02 | $179.51 | -0.77% | $177.98 | $180.17 | $175.32 | 1.01M |
| 2026-09-01 | $180.91 | +1.39% | $178.08 | $181.83 | $172.84 | 1.21M |
| 2026-08-31 | $178.43 | +0.45% | $177.75 | $179.76 | $175.17 | 1.23M |
| 2026-08-28 | $177.63 | -4.66% | $186.11 | $188.39 | $175.32 | 1.45M |
| 2026-08-27 | $186.31 | -0.53% | $194.47 | $197.81 | $185.17 | 1.31M |
| 2026-08-26 | $187.30 | -0.38% | $189.16 | $192.72 | $184.50 | 1.70M |
| 2026-08-25 | $188.01 | -0.19% | $193.07 | $196.66 | $187.12 | 965.30K |
| 2026-08-24 | $188.37 | -4.71% | $194.42 | $195.70 | $183.90 | 1.44M |
| 2026-08-21 | $197.68 | +3.64% | $205.00 | $206.00 | $193.17 | 2.02M |
| 2026-08-20 | $190.74 | -2.25% | $192.03 | $195.97 | $188.03 | 1.00M |
| 2026-08-19 | $195.14 | -2.75% | $200.49 | $202.06 | $188.03 | 1.32M |
| 2026-08-18 | $200.66 | -7.42% | $210.99 | $210.99 | $198.62 | 1.48M |
| 2026-08-17 | $216.75 | +3.46% | $210.50 | $219.98 | $210.50 | 1.63M |
| 2026-08-14 | $209.50 | +2.94% | $201.74 | $209.79 | $200.58 | 786.30K |
| 2026-08-13 | $203.51 | +1.99% | $200.35 | $206.38 | $196.77 | 1.05M |
| 2026-08-12 | $199.53 | +0.61% | $209.18 | $211.94 | $199.50 | 1.25M |
| 2026-08-11 | $198.32 | +3.83% | $194.83 | $204.32 | $193.50 | 1.14M |
| 2026-08-10 | $191.01 | -2.35% | $197.89 | $201.71 | $190.60 | 729.70K |
| 2026-08-07 | $195.60 | +1.60% | $195.41 | $197.71 | $189.50 | 1.18M |
| 2026-08-06 | $192.52 | -1.07% | $191.28 | $200.75 | $190.95 | 919.70K |
| 2026-08-05 | $194.61 | -3.52% | $197.39 | $207.75 | $194.53 | 1.02M |
| 2026-08-04 | $201.71 | +2.96% | $205.61 | $208.00 | $194.31 | 1.42M |
| 2026-08-03 | $195.92 | -2.56% | $194.89 | $205.57 | $191.86 | 1.96M |
| 2026-07-31 | $201.06 | +3.69% | $200.92 | $207.46 | $195.38 | 2.51M |
| 2026-07-30 | $193.91 | +8.91% | $193.29 | $195.99 | $170.21 | 5.17M |
| 2026-07-29 | $178.04 | -14.43% | $203.85 | $205.13 | $176.62 | 4.76M |
| 2026-07-28 | $208.06 | -9.70% | $221.56 | $222.17 | $207.21 | 1.73M |
| 2026-07-27 | $230.40 | -4.71% | $246.10 | $246.85 | $223.47 | 1.12M |
| 2026-07-24 | $241.79 | -3.14% | $249.99 | $253.37 | $240.79 | 854.50K |
| 2026-07-23 | $249.62 | -0.01% | $247.37 | $255.80 | $245.81 | 735.50K |
| 2026-07-22 | $249.64 | +1.03% | $242.70 | $250.98 | $240.50 | 980.90K |
| 2026-07-21 | $247.09 | +8.43% | $235.74 | $248.19 | $234.62 | 1.26M |
| 2026-07-20 | $227.88 | -0.64% | $232.37 | $239.38 | $226.57 | 803.70K |
| 2026-07-17 | $229.34 | +1.37% | $216.06 | $233.24 | $211.01 | 1.22M |
| 2026-07-16 | $226.23 | -2.47% | $225.03 | $231.50 | $220.57 | 928.70K |
| 2026-07-15 | $231.96 | +1.04% | $230.54 | $232.47 | $222.01 | 1.38M |
| 2026-07-14 | $229.57 | -2.01% | $237.59 | $247.50 | $227.77 | 1.37M |
| 2026-07-13 | $234.28 | -4.73% | $245.28 | $245.29 | $233.83 | 1.01M |
| 2026-07-10 | $245.91 | +0.99% | $239.28 | $247.71 | $235.00 | 923.90K |
| 2026-07-09 | $243.50 | +3.34% | $241.93 | $249.44 | $240.92 | 1.35M |
| 2026-07-08 | $235.62 | +2.26% | $228.00 | $236.12 | $221.29 | 1.69M |
| 2026-07-07 | $230.41 | -2.03% | $227.08 | $231.68 | $215.78 | 1.77M |
| 2026-07-06 | $235.19 | +1.83% | $240.66 | $243.54 | $231.35 | 1.16M |
| 2026-07-02 | $230.97 | -5.53% | $246.50 | $252.73 | $225.19 | 1.79M |
| 2026-07-01 | $244.49 | -8.44% | $255.96 | $259.51 | $244.29 | 1.57M |
| 2026-06-30 | $267.02 | +4.17% | $258.73 | $268.03 | $256.33 | 1.40M |
| 2026-06-29 | $256.34 | +0.14% | $246.30 | $258.31 | $244.00 | 1.55M |
| 2026-06-26 | $255.99 | -9.76% | $275.15 | $278.00 | $252.04 | 9.42M |
| 2026-06-25 | $283.67 | +2.52% | $286.51 | $292.89 | $277.40 | 1.62M |
| 2026-06-24 | $276.70 | -0.27% | $277.53 | $288.55 | $272.42 | 1.27M |
| 2026-06-23 | $277.46 | -6.13% | $280.41 | $289.00 | $270.00 | 1.52M |
| 2026-06-22 | $295.58 | -0.60% | $294.25 | $296.05 | $284.21 | 1.35M |
| 2026-06-18 | $297.37 | +4.75% | $291.81 | $302.99 | $284.43 | 1.70M |
| 2026-06-17 | $283.88 | -0.38% | $288.20 | $294.84 | $280.67 | 1.30M |
| 2026-06-16 | $284.97 | -0.26% | $288.79 | $298.42 | $283.26 | 1.06M |
| 2026-06-15 | $285.72 | +4.09% | $284.50 | $291.75 | $278.74 | 1.13M |
| 2026-06-12 | $274.50 | +1.10% | $273.81 | $276.83 | $265.51 | 1.24M |
| 2026-06-11 | $271.51 | +5.17% | $269.37 | $273.36 | $255.74 | 1.24M |
| 2026-06-10 | $258.17 | -7.19% | $274.01 | $276.58 | $251.38 | 1.35M |
| 2026-06-09 | $278.18 | +1.07% | $280.73 | $291.23 | $261.00 | 1.23M |
| 2026-06-08 | $275.23 | -0.46% | $283.91 | $285.00 | $271.62 | 956.10K |
| 2026-06-05 | $276.51 | -8.20% | $288.70 | $291.95 | $273.00 | 1.18M |
| 2026-06-04 | $301.21 | -0.27% | $287.42 | $304.81 | $282.15 | 1.06M |
| 2026-06-03 | $302.03 | -1.58% | $307.03 | $318.61 | $297.51 | 1.35M |
| 2026-06-02 | $306.89 | +6.37% | $294.85 | $307.41 | $290.65 | 1.05M |
| 2026-06-01 | $288.52 | +3.45% | $279.46 | $297.55 | $273.00 | 1.73M |
| 2026-05-29 | $278.91 | +3.03% | $270.81 | $282.81 | $268.02 | 1.64M |
| 2026-05-28 | $270.70 | -3.30% | $282.10 | $282.12 | $257.24 | 1.63M |
| 2026-05-27 | $279.93 | -5.39% | $301.60 | $314.30 | $267.00 | 2.65M |
| 2026-05-26 | $295.88 | +13.57% | $306.97 | $323.25 | $294.30 | 3.63M |
| 2026-05-22 | $260.52 | +4.16% | $263.00 | $268.00 | $251.62 | 1.35M |