Indicators

Markets:

News

Modine Manufacturing Company Common Stock (NY:MOD)

186.51 +9.79 (+5.54%)

Streaming Delayed Price Updated: 3:42 PM EST, Jan 30, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2026	170.00	182.85	167.88	176.72	4,000,583	+29.82(+20.30%)
Jan 28, 2026	146.72	147.47	139.25	146.90	1,286,852	+0.00(+0.00%)
Jan 27, 2026	149.56	153.66	146.69	146.90	897,397	-1.59(-1.07%)
Jan 26, 2026	145.00	148.59	143.62	148.49	782,692	+2.50(+1.71%)
Jan 23, 2026	147.28	147.99	142.22	145.99	617,916	-1.53(-1.04%)
Jan 22, 2026	146.75	150.75	143.05	147.52	1,246,455	+3.84(+2.67%)
Jan 21, 2026	137.70	144.00	135.90	143.68	1,050,672	+7.32(+5.37%)
Jan 20, 2026	133.00	137.37	132.80	136.36	670,644	-0.52(-0.38%)
Jan 16, 2026	132.80	139.39	132.03	136.88	1,268,946	+5.02(+3.81%)
Jan 15, 2026	127.85	133.50	127.23	131.86	974,308	+6.81(+5.45%)
Jan 14, 2026	127.04	127.26	122.21	125.05	668,493	-2.02(-1.59%)
Jan 13, 2026	127.23	129.69	123.71	127.07	1,113,680	-0.16(-0.13%)
Jan 12, 2026	122.87	129.95	122.87	127.23	1,063,057	+2.09(+1.67%)
Jan 09, 2026	120.00	127.71	119.31	125.14	2,415,821	+5.14(+4.28%)
Jan 08, 2026	118.79	123.74	115.25	120.00	2,898,076	+0.32(+0.27%)
Jan 07, 2026	129.11	129.37	118.54	119.68	2,991,065	-10.29(-7.92%)
Jan 06, 2026	129.97	131.83	111.18	129.97	5,592,892	-10.47(-7.46%)
Jan 05, 2026	142.85	146.26	139.79	140.44	737,809	-0.37(-0.26%)
Jan 02, 2026	136.23	143.39	135.74	140.81	783,771	+7.30(+5.47%)
Dec 31, 2025	135.99	136.63	132.15	133.51	521,734	-1.64(-1.21%)
Dec 30, 2025	136.90	136.90	133.92	135.15	621,223	-1.04(-0.76%)
Dec 29, 2025	137.51	138.02	134.78	136.19	562,412	-1.46(-1.06%)
Dec 26, 2025	138.14	138.78	136.38	137.65	331,219	+0.06(+0.04%)
Dec 24, 2025	136.49	138.81	135.90	137.59	271,654	-0.05(-0.04%)
Dec 23, 2025	136.00	139.96	135.00	137.64	620,193	+0.61(+0.45%)
Dec 22, 2025	139.54	139.64	134.50	137.03	854,395	+0.87(+0.64%)
Dec 19, 2025	135.13	139.42	132.62	136.16	1,468,284	+2.24(+1.67%)
Dec 18, 2025	133.38	136.93	131.23	133.92	1,268,899	+5.53(+4.31%)
Dec 17, 2025	137.62	139.94	125.40	128.39	2,594,112	-10.20(-7.36%)
Dec 16, 2025	141.00	142.04	138.00	138.59	1,160,646	-3.68(-2.59%)
Dec 15, 2025	142.36	145.75	136.93	142.27	1,246,986	+2.39(+1.71%)
Dec 12, 2025	163.73	163.93	138.64	139.88	2,226,741	-25.31(-15.32%)
Dec 11, 2025	161.19	165.83	154.75	165.19	1,042,163	+2.53(+1.56%)
Dec 10, 2025	153.13	164.70	148.03	162.66	1,251,822	+9.71(+6.35%)
Dec 09, 2025	152.99	156.60	151.05	152.95	1,096,667	-0.94(-0.61%)
Dec 08, 2025	165.87	166.75	152.33	153.89	1,647,111	-8.98(-5.51%)
Dec 05, 2025	158.87	165.89	156.26	162.87	981,363	+2.96(+1.85%)
Dec 04, 2025	156.82	163.70	154.24	159.91	1,055,053	+2.45(+1.56%)
Dec 03, 2025	159.86	159.86	147.00	157.46	1,362,789	-2.99(-1.86%)
Dec 02, 2025	161.10	162.12	157.86	160.45	903,090	+1.79(+1.13%)
Dec 01, 2025	158.77	162.59	154.32	158.66	1,079,669	-3.47(-2.14%)
Nov 28, 2025	160.47	162.76	156.77	162.13	297,995	+3.16(+1.99%)
Nov 26, 2025	157.00	160.31	155.38	158.97	630,622	+3.18(+2.04%)
Nov 25, 2025	150.32	156.26	146.57	155.79	597,040	+4.14(+2.73%)
Nov 24, 2025	144.23	156.23	144.23	151.65	1,562,591	+8.61(+6.02%)
Nov 21, 2025	139.84	143.23	133.50	143.04	1,305,032	+4.03(+2.90%)
Nov 20, 2025	146.43	154.26	136.85	139.01	1,528,770	-2.50(-1.77%)
Nov 19, 2025	134.25	146.99	132.72	141.51	1,537,204	+10.94(+8.38%)
Nov 18, 2025	124.94	132.54	123.69	130.57	1,384,752	+2.08(+1.62%)
Nov 17, 2025	132.94	137.25	127.74	128.49	1,335,092	-3.53(-2.67%)
Nov 14, 2025	122.28	134.87	120.01	132.02	1,832,035	+3.29(+2.56%)
Nov 13, 2025	144.57	146.57	125.40	128.73	2,649,717	-18.67(-12.67%)
Nov 12, 2025	153.06	157.23	146.78	147.40	772,570	-4.30(-2.83%)
Nov 11, 2025	159.58	160.47	151.11	151.70	655,175	-8.04(-5.03%)
Nov 10, 2025	160.61	164.06	158.02	159.74	824,658	+3.35(+2.14%)
Nov 07, 2025	145.02	157.03	141.56	156.39	1,212,800	+7.30(+4.90%)
Nov 06, 2025	154.12	154.59	148.69	149.09	747,195	-2.12(-1.40%)
Nov 05, 2025	145.91	155.64	145.91	151.21	841,889	+5.07(+3.47%)
Nov 04, 2025	147.04	150.55	144.51	146.14	1,088,180	-6.79(-4.44%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

© 2025 FinancialContent. All rights reserved.