Modine Manufacturing Company (MOD)
NYSE: MOD · Real-Time Price · USD
162.87
+2.96 (1.85%)
At close: Dec 5, 2025, 4:00 PM EST
163.00
+0.13 (0.08%)
After-hours: Dec 5, 2025, 7:53 PM EST
MOD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 158.87 | 165.89 | 156.26 | 162.87 | 162.87 | 1.85% | 981,071 |
| Dec 4, 2025 | 156.82 | 163.70 | 154.24 | 159.91 | 159.91 | 1.56% | 1,054,979 |
| Dec 3, 2025 | 159.86 | 159.86 | 147.00 | 157.46 | 157.46 | -1.86% | 1,362,746 |
| Dec 2, 2025 | 161.10 | 162.12 | 157.86 | 160.45 | 160.45 | 1.13% | 903,000 |
| Dec 1, 2025 | 158.77 | 162.59 | 154.32 | 158.66 | 158.66 | -2.14% | 1,079,274 |
| Nov 28, 2025 | 160.47 | 162.76 | 156.77 | 162.13 | 162.13 | 1.99% | 297,995 |
| Nov 26, 2025 | 157.00 | 160.31 | 155.38 | 158.97 | 158.97 | 2.04% | 630,622 |
| Nov 25, 2025 | 150.32 | 156.26 | 146.57 | 155.79 | 155.79 | 2.73% | 597,147 |
| Nov 24, 2025 | 144.23 | 156.23 | 144.23 | 151.65 | 151.65 | 6.02% | 1,566,804 |
| Nov 21, 2025 | 139.84 | 143.23 | 133.50 | 143.04 | 143.04 | 2.90% | 1,305,032 |
| Nov 20, 2025 | 146.43 | 154.26 | 136.85 | 139.01 | 139.01 | -1.77% | 1,528,873 |
| Nov 19, 2025 | 134.25 | 146.99 | 132.73 | 141.51 | 141.51 | 8.38% | 1,538,750 |
| Nov 18, 2025 | 124.94 | 132.54 | 123.69 | 130.57 | 130.57 | 1.62% | 1,384,777 |
| Nov 17, 2025 | 132.94 | 137.25 | 127.74 | 128.49 | 128.49 | -2.67% | 1,288,640 |
| Nov 14, 2025 | 122.28 | 134.87 | 120.01 | 132.02 | 132.02 | 2.56% | 1,832,035 |
| Nov 13, 2025 | 144.57 | 146.57 | 125.40 | 128.73 | 128.73 | -12.67% | 2,650,268 |
| Nov 12, 2025 | 153.06 | 157.23 | 146.78 | 147.40 | 147.40 | -2.83% | 772,973 |
| Nov 11, 2025 | 159.58 | 160.47 | 151.11 | 151.70 | 151.70 | -5.03% | 655,231 |
| Nov 10, 2025 | 160.61 | 164.06 | 158.02 | 159.74 | 159.74 | 2.14% | 824,675 |
| Nov 7, 2025 | 145.02 | 157.03 | 141.57 | 156.39 | 156.39 | 4.90% | 1,212,700 |
| Nov 6, 2025 | 154.12 | 154.59 | 148.69 | 149.09 | 149.09 | -1.40% | 747,213 |
| Nov 5, 2025 | 145.91 | 155.64 | 145.91 | 151.21 | 151.21 | 3.47% | 845,011 |
| Nov 4, 2025 | 147.04 | 150.55 | 144.51 | 146.14 | 146.14 | -4.44% | 1,088,315 |
| Nov 3, 2025 | 154.74 | 157.99 | 152.50 | 152.93 | 152.93 | -0.18% | 1,117,388 |
| Oct 31, 2025 | 154.50 | 156.95 | 148.97 | 153.21 | 153.21 | 0.01% | 1,052,912 |
| Oct 30, 2025 | 151.64 | 161.30 | 150.55 | 153.20 | 153.20 | -1.33% | 973,261 |
| Oct 29, 2025 | 150.39 | 166.94 | 148.28 | 155.26 | 155.26 | -4.17% | 2,428,651 |
| Oct 28, 2025 | 163.25 | 164.08 | 155.19 | 162.02 | 162.02 | -0.61% | 1,374,581 |
| Oct 27, 2025 | 163.00 | 163.98 | 160.77 | 163.02 | 163.02 | 1.09% | 641,335 |
| Oct 24, 2025 | 157.14 | 163.88 | 156.25 | 161.27 | 161.27 | 5.82% | 766,621 |
| Oct 23, 2025 | 151.36 | 154.64 | 149.56 | 152.40 | 152.40 | 2.76% | 709,513 |
| Oct 22, 2025 | 161.21 | 161.82 | 141.02 | 148.30 | 148.30 | -5.37% | 1,308,963 |
| Oct 21, 2025 | 158.00 | 158.00 | 152.53 | 156.71 | 156.71 | -0.65% | 604,506 |
| Oct 20, 2025 | 156.45 | 159.53 | 154.30 | 157.73 | 157.73 | 2.56% | 743,375 |
| Oct 17, 2025 | 156.02 | 158.96 | 150.77 | 153.79 | 153.79 | -4.14% | 923,863 |
| Oct 16, 2025 | 162.51 | 164.89 | 158.56 | 160.43 | 160.43 | -1.01% | 915,936 |
| Oct 15, 2025 | 155.77 | 162.47 | 155.25 | 162.07 | 162.07 | 5.48% | 1,024,459 |
| Oct 14, 2025 | 146.15 | 153.96 | 143.00 | 153.65 | 153.65 | 2.67% | 600,610 |
| Oct 13, 2025 | 149.16 | 151.20 | 148.04 | 149.65 | 149.65 | 3.04% | 607,723 |
| Oct 10, 2025 | 150.24 | 157.02 | 144.91 | 145.23 | 145.23 | -2.57% | 1,091,064 |
| Oct 9, 2025 | 151.46 | 154.00 | 148.93 | 149.06 | 149.06 | -3.55% | 615,947 |
| Oct 8, 2025 | 151.20 | 156.75 | 150.96 | 154.54 | 154.54 | 3.15% | 855,512 |
| Oct 7, 2025 | 153.73 | 155.33 | 145.87 | 149.82 | 149.82 | -2.66% | 786,726 |
| Oct 6, 2025 | 150.35 | 154.95 | 149.61 | 153.92 | 153.92 | 4.27% | 753,622 |
| Oct 3, 2025 | 148.19 | 148.40 | 144.00 | 147.61 | 147.61 | -0.14% | 507,132 |
| Oct 2, 2025 | 149.21 | 150.03 | 143.77 | 147.82 | 147.82 | -0.03% | 663,738 |
| Oct 1, 2025 | 139.95 | 149.57 | 139.95 | 147.87 | 147.87 | 4.02% | 617,684 |
| Sep 30, 2025 | 141.56 | 144.46 | 139.11 | 142.16 | 142.16 | 0.69% | 562,304 |
| Sep 29, 2025 | 140.60 | 145.05 | 140.30 | 141.19 | 141.19 | 1.83% | 911,373 |
| Sep 26, 2025 | 135.75 | 138.83 | 135.70 | 138.65 | 138.65 | 2.01% | 700,232 |