Modine Manufacturing Company (MOD)
NYSE: MOD · Real-Time Price · USD
101.34
-0.41 (-0.40%)
At close: Jun 27, 2025, 4:00 PM
100.24
-1.10 (-1.09%)
After-hours: Jun 27, 2025, 7:39 PM EDT
MOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 102.15 | 102.68 | 99.47 | 101.34 | 101.34 | -0.40% | 1,145,691 |
| Jun 26, 2025 | 102.21 | 103.26 | 99.82 | 101.75 | 101.75 | -0.58% | 907,859 |
| Jun 25, 2025 | 100.91 | 103.74 | 100.30 | 102.34 | 102.34 | 2.41% | 1,151,279 |
| Jun 24, 2025 | 99.00 | 100.28 | 97.75 | 99.93 | 99.93 | 2.84% | 682,211 |
| Jun 23, 2025 | 95.55 | 97.34 | 93.11 | 97.17 | 97.17 | 0.47% | 549,112 |
| Jun 20, 2025 | 97.57 | 98.69 | 95.99 | 96.72 | 96.72 | 0.65% | 931,705 |
| Jun 18, 2025 | 94.22 | 96.95 | 93.93 | 96.10 | 96.10 | 2.20% | 577,315 |
| Jun 17, 2025 | 95.00 | 96.74 | 92.40 | 94.03 | 94.03 | -1.90% | 918,224 |
| Jun 16, 2025 | 96.36 | 97.50 | 95.33 | 95.85 | 95.85 | 2.27% | 584,927 |
| Jun 13, 2025 | 94.66 | 96.18 | 93.57 | 93.72 | 93.72 | -3.45% | 962,220 |
| Jun 12, 2025 | 93.68 | 97.12 | 93.52 | 97.07 | 97.07 | 3.10% | 924,085 |
| Jun 11, 2025 | 92.49 | 94.97 | 92.27 | 94.15 | 94.15 | 2.41% | 682,773 |
| Jun 10, 2025 | 92.08 | 92.58 | 89.53 | 91.93 | 91.93 | 1.37% | 887,201 |
| Jun 9, 2025 | 93.87 | 94.38 | 90.69 | 90.69 | 90.69 | -3.13% | 816,222 |
| Jun 6, 2025 | 94.04 | 95.55 | 92.16 | 93.62 | 93.62 | 1.46% | 838,087 |
| Jun 5, 2025 | 91.25 | 92.66 | 89.50 | 92.27 | 92.27 | 0.67% | 838,438 |
| Jun 4, 2025 | 93.02 | 93.25 | 91.00 | 91.66 | 91.66 | -1.21% | 521,878 |
| Jun 3, 2025 | 90.13 | 93.03 | 89.14 | 92.78 | 92.78 | 4.49% | 859,498 |
| Jun 2, 2025 | 89.84 | 91.21 | 87.97 | 88.79 | 88.79 | -2.21% | 664,473 |
| May 30, 2025 | 90.55 | 91.49 | 89.17 | 90.80 | 90.80 | -0.75% | 770,405 |
| May 29, 2025 | 93.59 | 93.76 | 90.22 | 91.49 | 91.49 | 0.75% | 933,393 |
| May 28, 2025 | 92.33 | 92.78 | 89.21 | 90.81 | 90.81 | -1.77% | 706,605 |
| May 27, 2025 | 92.50 | 93.00 | 90.56 | 92.45 | 92.45 | 2.94% | 1,038,801 |
| May 23, 2025 | 88.33 | 91.05 | 87.77 | 89.81 | 89.81 | -0.60% | 1,132,268 |
| May 22, 2025 | 93.63 | 95.40 | 90.28 | 90.35 | 90.35 | -3.12% | 1,404,182 |
| May 21, 2025 | 107.42 | 108.04 | 92.74 | 93.26 | 93.26 | -11.66% | 2,232,690 |
| May 20, 2025 | 103.73 | 105.62 | 103.55 | 105.57 | 105.57 | 1.40% | 1,125,044 |
| May 19, 2025 | 101.70 | 104.44 | 100.60 | 104.11 | 104.11 | -0.40% | 787,240 |
| May 16, 2025 | 103.27 | 104.90 | 102.02 | 104.53 | 104.53 | 2.03% | 529,309 |
| May 15, 2025 | 103.12 | 104.28 | 101.67 | 102.45 | 102.45 | -2.50% | 786,404 |
| May 14, 2025 | 105.24 | 106.50 | 104.32 | 105.08 | 105.08 | 0.39% | 786,392 |
| May 13, 2025 | 102.03 | 105.63 | 101.13 | 104.67 | 104.67 | 3.19% | 1,024,944 |
| May 12, 2025 | 100.85 | 102.57 | 99.00 | 101.43 | 101.43 | 7.08% | 1,033,209 |
| May 9, 2025 | 94.34 | 95.82 | 93.10 | 94.72 | 94.72 | 1.64% | 777,624 |
| May 8, 2025 | 93.50 | 95.16 | 91.86 | 93.19 | 93.19 | 2.07% | 1,017,662 |
| May 7, 2025 | 91.24 | 91.61 | 89.27 | 91.30 | 91.30 | 1.19% | 542,381 |
| May 6, 2025 | 88.50 | 90.96 | 88.29 | 90.23 | 90.23 | -0.14% | 791,663 |
| May 5, 2025 | 88.53 | 91.86 | 88.53 | 90.36 | 90.36 | 0.17% | 598,725 |
| May 2, 2025 | 88.74 | 91.55 | 88.50 | 90.21 | 90.21 | 3.69% | 813,539 |
| May 1, 2025 | 84.23 | 88.74 | 84.20 | 87.00 | 87.00 | 6.57% | 1,680,945 |
| Apr 30, 2025 | 79.15 | 81.75 | 77.29 | 81.64 | 81.64 | -0.20% | 955,365 |
| Apr 29, 2025 | 80.45 | 82.40 | 78.96 | 81.80 | 81.80 | 1.53% | 615,322 |
| Apr 28, 2025 | 79.86 | 82.18 | 79.10 | 80.57 | 80.57 | -0.69% | 566,668 |
| Apr 25, 2025 | 78.67 | 81.80 | 78.29 | 81.13 | 81.13 | 2.58% | 926,455 |
| Apr 24, 2025 | 77.74 | 79.98 | 76.33 | 79.09 | 79.09 | 2.78% | 1,085,514 |
| Apr 23, 2025 | 76.92 | 80.52 | 76.39 | 76.95 | 76.95 | 6.58% | 1,675,837 |
| Apr 22, 2025 | 70.71 | 73.33 | 70.47 | 72.20 | 72.20 | 4.18% | 900,418 |
| Apr 21, 2025 | 74.10 | 74.40 | 67.80 | 69.30 | 69.30 | -8.65% | 1,234,028 |
| Apr 17, 2025 | 76.52 | 76.89 | 74.34 | 75.86 | 75.86 | 0.57% | 787,511 |
| Apr 16, 2025 | 74.68 | 76.34 | 73.08 | 75.43 | 75.43 | -1.98% | 961,182 |