Modine Manufacturing Company MOD
135.66 USD +29.56 (+27.86%)
Regular-session close
134.00 -1.66 -1.22%
After hours · Nov 13, 7:51 PM ET
131.50 Day range 146.50
91.39 52-week range 306.89
- YTD
- +1.61%
- 1 year
- +5.38%
MOD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 142.00 | 146.50 | 131.50 | 135.66 | +29.56 | +27.86% | 8,413,247 |
| Nov 12, 2026 | 102.00 | 110.28 | 101.37 | 106.10 | -0.57 | -0.53% | 1,741,400 |
| Nov 11, 2026 | 109.34 | 111.32 | 105.51 | 106.67 | +3.60 | +3.49% | 1,504,700 |
| Nov 10, 2026 | 102.98 | 106.98 | 102.01 | 103.07 | -3.08 | -2.90% | 1,663,700 |
| Nov 9, 2026 | 99.56 | 107.86 | 98.90 | 106.15 | +9.54 | +9.87% | 1,524,000 |
| Nov 6, 2026 | 97.07 | 98.35 | 91.54 | 96.61 | +5.22 | +5.71% | 2,971,000 |
| Nov 5, 2026 | 93.68 | 96.51 | 87.84 | 91.39 | -7.17 | -7.27% | 4,686,200 |
| Nov 4, 2026 | 115.50 | 116.48 | 91.42 | 98.56 | -26.89 | -21.43% | 9,495,000 |
| Nov 3, 2026 | 125.80 | 128.40 | 122.63 | 125.45 | +2.11 | +1.71% | 4,469,200 |
| Nov 2, 2026 | 133.00 | 133.87 | 121.25 | 123.34 | -6.42 | -4.95% | 2,056,900 |
| Oct 30, 2026 | 129.14 | 134.63 | 126.16 | 129.76 | -9.03 | -6.51% | 1,301,200 |
| Oct 29, 2026 | 139.01 | 142.55 | 137.11 | 138.79 | -4.75 | -3.31% | 1,195,900 |
| Oct 28, 2026 | 143.01 | 144.87 | 139.01 | 143.54 | +7.03 | +5.15% | 1,380,100 |
| Oct 27, 2026 | 134.82 | 138.72 | 133.03 | 136.51 | +6.24 | +4.79% | 1,093,400 |
| Oct 26, 2026 | 133.34 | 135.94 | 129.72 | 130.27 | -3.07 | -2.30% | 1,338,700 |
| Oct 23, 2026 | 134.45 | 137.18 | 128.86 | 133.34 | -1.83 | -1.35% | 1,132,500 |
| Oct 22, 2026 | 142.56 | 145.00 | 133.83 | 135.17 | -14.61 | -9.75% | 2,168,300 |
| Oct 21, 2026 | 152.29 | 154.00 | 149.00 | 149.78 | +3.07 | +2.09% | 1,147,700 |
| Oct 20, 2026 | 146.33 | 153.39 | 142.98 | 146.71 | -2.88 | -1.93% | 1,462,300 |
| Oct 19, 2026 | 155.13 | 156.23 | 149.04 | 149.59 | +0.73 | +0.49% | 981,700 |
| Oct 16, 2026 | 152.77 | 154.64 | 147.13 | 148.86 | -5.15 | -3.34% | 1,591,800 |
| Oct 15, 2026 | 150.23 | 154.15 | 145.15 | 154.01 | -3.74 | -2.37% | 2,481,100 |
| Oct 14, 2026 | 169.07 | 171.20 | 155.97 | 157.75 | -14.82 | -8.59% | 1,541,700 |
| Oct 13, 2026 | 166.58 | 174.43 | 164.55 | 172.57 | +0.07 | +0.04% | 1,397,300 |
| Oct 12, 2026 | 179.44 | 182.20 | 171.94 | 172.50 | -9.06 | -4.99% | 954,200 |
| Oct 9, 2026 | 183.60 | 185.50 | 179.45 | 181.56 | -0.33 | -0.18% | 714,600 |
| Oct 8, 2026 | 185.66 | 187.29 | 176.64 | 181.89 | -7.55 | -3.99% | 1,332,900 |
| Oct 7, 2026 | 185.10 | 189.67 | 181.18 | 189.44 | -0.47 | -0.25% | 1,340,700 |
| Oct 6, 2026 | 188.00 | 194.22 | 184.60 | 189.91 | +7.00 | +3.83% | 1,709,200 |
| Oct 5, 2026 | 179.47 | 186.08 | 176.51 | 182.91 | +4.71 | +2.64% | 1,320,500 |
| Oct 2, 2026 | 183.00 | 183.50 | 176.50 | 178.20 | -11.01 | -5.82% | 1,268,000 |
| Oct 1, 2026 | 187.65 | 190.17 | 181.15 | 189.21 | +2.01 | +1.07% | 1,198,700 |
| Sep 30, 2026 | 185.64 | 187.79 | 181.33 | 187.20 | +3.48 | +1.89% | 1,337,800 |
| Sep 29, 2026 | 178.53 | 186.77 | 177.38 | 183.72 | +8.68 | +4.96% | 1,840,000 |
| Sep 28, 2026 | 195.10 | 199.22 | 173.07 | 175.04 | -23.03 | -11.63% | 3,130,400 |
| Sep 25, 2026 | 198.32 | 201.99 | 195.27 | 198.07 | +1.12 | +0.57% | 1,320,600 |
| Sep 24, 2026 | 189.69 | 197.68 | 186.08 | 196.95 | +3.84 | +1.99% | 998,900 |
| Sep 23, 2026 | 194.34 | 197.69 | 189.05 | 193.11 | -2.85 | -1.45% | 1,081,400 |
| Sep 22, 2026 | 197.74 | 203.23 | 192.82 | 195.96 | -1.66 | -0.84% | 1,641,900 |
| Sep 21, 2026 | 192.18 | 201.22 | 191.58 | 197.62 | +8.90 | +4.72% | 1,779,100 |
| Sep 18, 2026 | 186.35 | 190.80 | 185.17 | 188.72 | +3.86 | +2.09% | 1,339,700 |
| Sep 17, 2026 | 188.54 | 192.62 | 184.74 | 184.86 | +3.68 | +2.03% | 972,400 |
| Sep 16, 2026 | 181.64 | 184.44 | 178.02 | 181.18 | +2.31 | +1.29% | 842,600 |
| Sep 15, 2026 | 184.00 | 184.03 | 177.16 | 178.87 | -3.31 | -1.82% | 899,900 |
| Sep 14, 2026 | 176.97 | 183.44 | 173.50 | 182.18 | -7.12 | -3.76% | 1,513,200 |
| Sep 11, 2026 | 182.11 | 192.80 | 180.99 | 189.30 | +10.04 | +5.60% | 1,046,000 |
| Sep 10, 2026 | 182.20 | 184.99 | 178.27 | 179.26 | -6.71 | -3.61% | 1,002,900 |
| Sep 9, 2026 | 191.44 | 195.72 | 185.57 | 185.97 | -6.38 | -3.32% | 953,100 |
| Sep 8, 2026 | 194.64 | 198.16 | 192.21 | 192.35 | -2.31 | -1.19% | 1,479,500 |
| Sep 4, 2026 | 186.10 | 195.00 | 186.10 | 194.66 | +8.03 | +4.30% | 1,278,800 |
| Sep 3, 2026 | 178.86 | 186.78 | 176.39 | 186.63 | +7.12 | +3.97% | 1,209,000 |
| Sep 2, 2026 | 177.98 | 180.17 | 175.32 | 179.51 | -1.40 | -0.77% | 1,009,700 |
| Sep 1, 2026 | 178.08 | 181.83 | 172.84 | 180.91 | +2.48 | +1.39% | 1,208,100 |
| Aug 31, 2026 | 177.75 | 179.76 | 175.17 | 178.43 | +0.80 | +0.45% | 1,231,000 |
| Aug 28, 2026 | 186.11 | 188.39 | 175.32 | 177.63 | -8.68 | -4.66% | 1,453,400 |
| Aug 27, 2026 | 194.47 | 197.81 | 185.17 | 186.31 | -0.99 | -0.53% | 1,305,100 |
| Aug 26, 2026 | 189.16 | 192.72 | 184.50 | 187.30 | -0.71 | -0.38% | 1,699,600 |
| Aug 25, 2026 | 193.07 | 196.66 | 187.12 | 188.01 | -0.36 | -0.19% | 965,300 |
| Aug 24, 2026 | 194.42 | 195.70 | 183.90 | 188.37 | -9.31 | -4.71% | 1,436,300 |
| Aug 21, 2026 | 205.00 | 206.00 | 193.17 | 197.68 | +6.94 | +3.64% | 2,017,100 |
| Aug 20, 2026 | 192.03 | 195.97 | 188.03 | 190.74 | -4.40 | -2.25% | 1,000,800 |
| Aug 19, 2026 | 200.49 | 202.06 | 188.03 | 195.14 | -5.52 | -2.75% | 1,316,400 |
| Aug 18, 2026 | 210.99 | 210.99 | 198.62 | 200.66 | -16.09 | -7.42% | 1,479,200 |
| Aug 17, 2026 | 210.50 | 219.98 | 210.50 | 216.75 | +7.25 | +3.46% | 1,630,600 |
| Aug 14, 2026 | 201.74 | 209.79 | 200.58 | 209.50 | +5.99 | +2.94% | 786,300 |
65 days, newest first. Daily bars as drawn on the MOD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.