Dark

MOD
Modine Manufacturing Co
stock NYSE

At Close

Aug 5, 2026 3:59:54 PM EDT

194.74USD-3.455%(-6.97)1,006,278

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 5, 2026 9:19:30 AM EDT

200.50USD-0.600%(-1.21)712

After-hours

Aug 5, 2026 4:45:40 PM EDT

195.69USD+0.488%(+0.95)1

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	197.3900	207.7500	194.5300	194.6100	-3.520%	1,016,730	0.000%
2026-08-04	205.6100	207.9994	194.3050	201.7100	+2.955%	1,416,203	-3.520%
2026-08-03	194.8900	205.5675	191.8600	195.9200	-2.556%	1,959,695	-0.669%
2026-07-31	200.9200	207.4600	195.3800	201.0600	+3.687%	2,507,331	-3.208%
2026-07-30	193.2900	195.9900	170.2100	193.9100	+8.914%	5,170,010	+0.361%
2026-07-29	203.8500	205.1300	176.6200	178.0400	-14.429%	4,761,837	+9.307%
2026-07-28	221.5600	222.1700	207.2050	208.0600	-9.696%	1,729,901	-6.464%
2026-07-27	246.1000	246.8532	223.4650	230.4000	-4.711%	1,117,656	-15.534%
2026-07-24	249.9900	253.3681	240.7900	241.7900	-3.137%	854,760	-19.513%
2026-07-23	247.3700	255.8000	245.8100	249.6200	-0.008%	735,567	-22.037%
2026-07-22	242.7000	250.9800	240.5000	249.6400	+1.032%	981,244	-22.044%
2026-07-21	235.7400	248.1900	234.6200	247.0900	+8.430%	1,261,159	-21.239%
2026-07-20	232.3700	239.3800	226.5650	227.8800	-0.637%	803,721	-14.600%
2026-07-17	216.0600	233.2400	211.0100	229.3400	+1.375%	1,218,083	-15.143%
2026-07-16	225.0300	231.5000	220.5703	226.2300	-2.470%	928,749	-13.977%
2026-07-15	230.5400	232.4700	222.0100	231.9600	+1.041%	1,377,303	-16.102%
2026-07-14	237.5900	247.5000	227.7650	229.5700	-2.010%	1,367,504	-15.228%
2026-07-13	245.2800	245.2900	233.8300	234.2800	-4.729%	1,012,112	-16.933%
2026-07-10	239.2800	247.7100	235.0000	245.9100	+0.990%	924,099	-20.861%
2026-07-09	241.9300	249.4400	240.9150	243.5000	+3.344%	1,353,437	-20.078%
2026-07-08	228.0000	236.1150	221.2900	235.6200	+2.261%	1,691,428	-17.405%
2026-07-07	227.0800	231.6800	215.7801	230.4100	-2.032%	1,769,087	-15.538%
2026-07-06	240.6600	243.5400	231.3500	235.1900	+1.827%	1,164,008	-17.254%
2026-07-02	246.5000	252.7330	225.1900	230.9700	-5.530%	1,788,143	-15.742%
2026-07-01	255.9600	259.5050	244.2850	244.4900	-8.438%	1,566,401	-20.402%
2026-06-30	258.7300	268.0290	256.3300	267.0200	+4.166%	1,402,624	-27.118%
2026-06-29	246.3000	258.3100	244.0000	256.3400	+0.137%	1,551,450	-24.081%
2026-06-26	275.1500	278.0000	252.0400	255.9900	-9.758%	9,422,156	-23.977%
2026-06-25	286.5100	292.8896	277.4000	283.6700	+2.519%	1,615,724	-31.396%
2026-06-24	277.5300	288.5500	272.4150	276.7000	-0.274%	1,271,126	-29.668%
2026-06-23	280.4100	288.9999	270.0000	277.4600	-6.130%	1,523,171	-29.860%
2026-06-22	294.2500	296.0500	284.2100	295.5800	-0.602%	1,350,961	-34.160%
2026-06-18	291.8100	302.9900	284.4300	297.3700	+4.752%	1,700,961	-34.556%
2026-06-17	288.2000	294.8400	280.6742	283.8800	-0.382%	1,298,245	-31.446%
2026-06-16	288.7900	298.4200	283.2583	284.9700	-0.262%	1,064,691	-31.709%
2026-06-15	284.5000	291.7450	278.7400	285.7200	+4.087%	1,126,354	-31.888%
2026-06-12	273.8100	276.8297	265.5100	274.5000	+1.101%	1,240,308	-29.104%
2026-06-11	269.3700	273.3600	255.7400	271.5100	+5.167%	1,236,055	-28.323%
2026-06-10	274.0100	276.5800	251.3800	258.1700	-7.193%	1,346,473	-24.619%
2026-06-09	280.7300	291.2300	261.0000	278.1800	+1.072%	1,228,939	-30.042%
2026-06-08	283.9100	285.0000	271.6218	275.2300	-0.463%	956,128	-29.292%
2026-06-05	288.7000	291.9520	273.0000	276.5100	-8.200%	1,182,235	-29.619%
2026-06-04	287.4200	304.8050	282.1500	301.2100	-0.271%	1,062,075	-35.391%
2026-06-03	307.0300	318.6100	297.5050	302.0300	-1.584%	1,350,387	-35.566%
2026-06-02	294.8500	307.4100	290.6500	306.8900	+6.367%	1,070,418	-36.586%
2026-06-01	279.4600	297.5500	273.0000	288.5200	+3.446%	1,731,713	-32.549%
2026-05-29	270.8100	282.8100	268.0200	278.9100	+3.033%	1,636,577	-30.225%
2026-05-28	282.1000	282.1200	257.2400	270.7000	-3.297%	1,632,636	-28.109%
2026-05-27	301.6000	314.3000	267.0000	279.9300	-5.391%	2,649,641	-30.479%
2026-05-26	306.9700	323.2500	294.3000	295.8800	+13.573%	3,631,895	-34.227%
2026-05-22	263.0000	268.0000	251.6200	260.5200	+4.162%	1,347,423	-25.299%
2026-05-21	268.0000	268.0000	249.3900	250.1100	-2.806%	1,121,229	-22.190%
2026-05-20	252.0300	259.8500	245.2100	257.3300	+5.252%	882,160	-24.373%
2026-05-19	237.8400	245.2960	232.3101	244.4900	-1.068%	1,682,812	-20.402%
2026-05-18	272.5500	272.5500	242.8200	247.1300	-8.896%	1,494,688	-21.252%
2026-05-15	282.1350	283.8300	266.3100	271.2600	-7.154%	1,213,501	-28.257%
2026-05-14	281.0100	294.0550	278.0000	292.1600	+4.642%	1,044,221	-33.389%
2026-05-13	280.2900	287.1500	270.0000	279.2000	+1.061%	795,564	-30.297%
2026-05-12	279.7900	280.6200	267.6600	276.2700	-2.995%	1,098,363	-29.558%
2026-05-11	276.6200	286.9650	273.0000	284.8000	+4.322%	907,297	-31.668%
2026-05-08	277.4500	281.9950	272.4400	273.0000	+1.242%	765,025	-28.714%
2026-05-07	287.3000	287.3000	268.6800	269.6500	-1.667%	1,312,797	-27.829%
2026-05-06	276.0000	280.0000	261.6300	274.2200	+0.965%	1,002,781	-29.031%
2026-05-05	264.0600	276.6500	263.9700	271.6000	+4.558%	1,002,648	-28.347%
2026-05-04	268.4300	272.6050	256.7043	259.7600	-2.650%	833,265	-25.081%
2026-05-01	257.6500	268.5100	257.0100	266.8300	+4.791%	1,029,476	-27.066%
2026-04-30	238.7900	255.7000	237.0850	254.6300	+9.101%	1,096,960	-23.571%
2026-04-29	240.4600	245.3000	229.8250	233.3900	-1.548%	926,208	-16.616%
2026-04-28	241.8900	244.0900	227.3800	237.0600	-3.221%	976,806	-17.907%
2026-04-27	252.6800	254.0000	240.9200	244.9500	-2.682%	975,028	-20.551%
2026-04-24	254.5000	257.6000	250.2200	251.7000	+0.451%	511,395	-22.682%
2026-04-23	254.5700	259.3029	248.2300	250.5700	-1.019%	643,943	-22.333%
2026-04-22	252.0100	256.8000	246.0000	253.1500	+2.287%	520,404	-23.125%
2026-04-21	253.5100	257.3800	244.6600	247.4900	-1.594%	686,853	-21.367%
2026-04-20	243.7600	251.8100	240.0001	251.5000	+3.196%	659,204	-22.620%
2026-04-17	245.6550	248.3100	236.0100	243.7100	+3.596%	958,652	-20.147%
2026-04-16	237.7300	242.2600	232.1400	235.2500	-1.214%	793,082	-17.275%
2026-04-15	250.9300	252.2500	232.2100	238.1400	-6.118%	1,218,592	-18.279%
2026-04-14	260.0100	260.0100	242.0000	253.6600	-1.296%	1,065,010	-23.279%
2026-04-13	241.5200	258.8699	240.1700	256.9900	+6.432%	1,726,957	-24.273%
2026-04-10	244.1400	244.9998	235.3400	241.4600	-0.025%	652,302	-19.403%
2026-04-09	234.0800	248.9999	234.0800	241.5200	+2.844%	905,033	-19.423%
2026-04-08	229.0000	244.8600	227.0390	234.8400	+9.738%	1,073,523	-17.131%
2026-04-07	211.9200	215.6450	206.4700	214.0000	-0.410%	689,350	-9.061%
2026-04-06	217.9000	220.9900	206.0000	214.8800	-2.024%	979,060	-9.433%
2026-04-02	213.3500	223.8000	210.2600	219.3200	-1.637%	586,756	-11.267%
2026-04-01	222.2750	227.8400	220.6700	222.9700	+2.889%	962,673	-12.719%
2026-03-31	207.8100	218.5399	203.0670	216.7100	+7.187%	848,784	-10.198%
2026-03-30	213.5700	214.0000	197.0400	202.1800	-5.506%	1,098,799	-3.744%
2026-03-27	214.2300	220.0000	208.3275	213.9600	-0.857%	1,149,686	-9.044%
2026-03-26	227.4100	227.4100	213.0100	215.8100	-7.334%	755,876	-9.823%
2026-03-25	227.0000	235.7600	225.0000	232.8900	+1.886%	1,299,593	-16.437%
2026-03-24	209.5000	233.9899	209.5000	228.5800	+8.091%	2,026,278	-14.861%
2026-03-23	204.3000	218.2900	204.0000	211.4700	+7.591%	1,211,474	-7.973%
2026-03-20	200.1100	205.0000	188.0100	196.5500	-2.151%	1,508,851	-0.987%
2026-03-19	196.0000	204.0200	193.3000	200.8700	+0.225%	685,347	-3.116%
2026-03-18	197.0400	203.5300	196.0100	200.4200	+2.208%	943,897	-2.899%
2026-03-17	198.5700	203.3700	195.7400	196.0900	-0.940%	728,053	-0.755%
2026-03-16	194.6500	201.3600	192.3001	197.9500	+4.991%	948,521	-1.687%
2026-03-13	194.1400	196.9500	187.6600	188.5400	-1.766%	507,264	+3.219%
2026-03-12	194.1700	198.3016	186.6300	191.9300	-4.336%	976,272	+1.396%
2026-03-11	200.1500	205.2000	198.0100	200.6300	-0.318%	657,265	-3.001%
2026-03-10	202.2000	211.8850	201.0000	201.2700	+0.099%	1,125,287	-3.309%
2026-03-09	183.3800	201.6000	180.8200	201.0700	+7.358%	1,451,463	-3.213%
2026-03-06	195.1500	198.1900	183.6000	187.2900	-8.536%	1,567,764	+3.908%
2026-03-05	206.0900	207.9925	198.6000	204.7700	-2.458%	1,159,461	-4.962%
2026-03-04	217.1600	220.2499	202.0500	209.9300	-1.126%	1,220,582	-7.298%
2026-03-03	225.6500	226.5950	210.4250	212.3200	-10.977%	1,678,917	-8.341%
2026-03-02	222.2900	239.2000	219.1500	238.5000	+4.950%	1,021,770	-18.403%
2026-02-27	223.0300	229.9300	220.2000	227.2500	-0.721%	951,012	-14.363%
2026-02-26	230.1900	230.5000	218.0000	228.9000	-0.560%	1,031,738	-14.980%
2026-02-25	240.0000	243.7999	228.7000	230.1900	-2.750%	917,255	-15.457%
2026-02-24	220.5100	237.4900	219.0500	236.7000	+6.382%	1,304,333	-17.782%
2026-02-23	225.0000	228.8800	218.8500	222.5000	-1.705%	961,122	-12.535%
2026-02-20	219.7500	228.6100	216.5710	226.3600	+3.578%	908,196	-14.026%
2026-02-19	215.7500	220.5900	212.3200	218.5400	+0.464%	996,929	-10.950%
2026-02-18	222.0000	225.3900	216.0800	217.5300	+0.318%	995,666	-10.536%
2026-02-17	215.6600	223.2400	214.4800	216.8400	+0.157%	1,019,819	-10.252%
2026-02-13	216.3900	223.1700	211.0910	216.5000	+0.487%	1,264,661	-10.111%
2026-02-12	223.8100	231.1200	215.0500	215.4500	-1.845%	1,609,689	-9.673%
2026-02-11	227.2600	235.0200	213.4900	219.5000	-0.118%	2,153,774	-11.339%
2026-02-10	218.4100	223.0999	214.0000	219.7600	+0.288%	892,951	-11.444%
2026-02-09	218.4600	224.6955	213.3400	219.1300	+1.581%	1,517,411	-11.190%
2026-02-06	210.0000	220.4150	208.0000	215.7200	+5.065%	2,278,858	-9.786%
2026-02-05	199.1200	208.0000	193.0000	205.3200	+2.902%	2,182,797	-5.216%
2026-02-04	201.0000	202.9400	191.7550	199.5300	+0.025%	2,361,781	-2.466%
2026-02-03	199.0000	205.7400	190.2200	199.4800	+1.739%	2,594,054	-2.441%
2026-02-02	185.0000	199.5400	184.0025	196.0700	+6.179%	2,821,828	-0.745%
2026-01-30	179.9000	190.2225	176.7200	184.6600	+4.493%	2,945,736	+5.388%
2026-01-29	170.0000	182.8500	167.8800	176.7200	+20.300%	4,001,600	+10.123%
2026-01-28	146.7200	147.4750	139.2500	146.9000	0.000%	1,286,910	+32.478%
2026-01-27	149.5600	153.6600	146.6900	146.9000	-1.071%	897,741	+32.478%
2026-01-26	145.0000	148.5900	143.6201	148.4900	+1.712%	781,930	+31.059%
2026-01-23	147.2800	147.9900	142.2150	145.9900	-1.037%	617,916	+33.304%
2026-01-22	146.7500	150.7500	143.0486	147.5200	+2.673%	1,246,473	+31.921%
2026-01-21	137.7000	143.9999	135.9000	143.6800	+5.368%	1,050,822	+35.447%
2026-01-20	133.0000	137.3650	132.8010	136.3600	-0.380%	670,659	+42.718%
2026-01-16	132.8000	139.3900	132.0300	136.8800	+3.807%	1,268,946	+42.176%
2026-01-15	127.8500	133.5000	127.2300	131.8600	+5.446%	974,396	+47.588%
2026-01-14	127.0400	127.2625	122.2100	125.0500	-1.590%	668,757	+55.626%
2026-01-13	127.2300	129.6900	123.7100	127.0700	-0.126%	1,113,724	+53.152%
2026-01-12	122.8700	129.9500	122.8700	127.2300	+1.670%	1,063,066	+52.959%
2026-01-09	120.0000	127.7100	119.3100	125.1400	+4.283%	2,391,441	+55.514%
2026-01-08	118.7900	123.7400	115.2500	120.0000	+0.267%	2,898,695	+62.175%
2026-01-07	129.1100	129.3700	118.5400	119.6800	-7.917%	2,991,298	+62.609%
2026-01-06	129.9700	131.8300	111.1800	129.9700	-7.455%	5,593,913	+49.735%
2026-01-05	142.8500	146.2600	139.7900	140.4400	-0.263%	737,993	+38.572%
2026-01-02	136.2300	143.3900	135.7400	140.8100	+5.468%	783,764	+38.208%
2025-12-31	135.9900	136.6284	132.1500	133.5100	-1.213%	521,734	+45.764%
2025-12-30	136.9000	136.9000	133.9200	135.1500	-0.764%	621,471	+43.996%
2025-12-29	137.5100	138.0200	134.7800	136.1900	-1.061%	562,416	+42.896%
2025-12-26	138.1400	138.7850	136.3800	137.6500	+0.044%	331,219	+41.380%
2025-12-24	136.4900	138.8100	135.9000	137.5900	-0.036%	271,654	+41.442%
2025-12-23	136.0000	139.9600	135.0000	137.6400	+0.445%	620,209	+41.391%
2025-12-22	139.5400	139.6369	134.5000	137.0300	+0.639%	854,423	+42.020%
2025-12-19	135.1300	139.4200	132.6200	136.1600	+1.673%	1,468,284	+42.927%
2025-12-18	133.3800	136.9300	131.2300	133.9200	+4.307%	1,268,901	+45.318%
2025-12-17	137.6200	139.9400	125.4000	128.3900	-7.360%	2,594,156	+51.577%
2025-12-16	141.0000	142.0400	138.0000	138.5900	-2.587%	1,161,306	+40.421%
2025-12-15	142.3600	145.7500	136.9250	142.2700	+1.709%	1,247,341	+36.789%
2025-12-12	163.7300	163.9300	138.6400	139.8800	-15.322%	2,226,741	+39.126%
2025-12-11	161.1900	165.8300	154.7450	165.1900	+1.555%	1,042,320	+17.810%
2025-12-10	153.1300	164.7000	148.0300	162.6600	+6.348%	1,251,835	+19.642%
2025-12-09	152.9900	156.6000	151.0500	152.9500	-0.611%	1,096,717	+27.238%
2025-12-08	165.8700	166.7550	152.3300	153.8900	-5.514%	1,647,216	+26.460%
2025-12-05	158.8700	165.8900	156.2600	162.8700	+1.851%	981,363	+19.488%
2025-12-04	156.8200	163.7000	154.2400	159.9100	+1.556%	1,055,111	+21.700%
2025-12-03	159.8600	159.8600	147.0000	157.4600	-1.864%	1,362,809	+23.593%
2025-12-02	161.1000	162.1222	157.8600	160.4500	+1.128%	903,090	+21.290%
2025-12-01	158.7700	162.5900	154.3200	158.6600	-2.140%	1,079,689	+22.659%
2025-11-28	160.4700	162.7600	156.7700	162.1300	+1.988%	297,995	+20.033%
2025-11-26	157.0000	160.3100	155.3800	158.9700	+2.041%	630,622	+22.419%
2025-11-25	150.3200	156.2600	146.5700	155.7900	+2.730%	597,147	+24.918%
2025-11-24	144.2300	156.2300	144.2300	151.6500	+6.019%	1,566,804	+28.328%
2025-11-21	139.8400	143.2300	133.5000	143.0400	+2.899%	1,305,032	+36.053%
2025-11-20	146.4300	154.2600	136.8500	139.0100	-1.767%	1,528,873	+39.997%
2025-11-19	134.2500	146.9900	132.7250	141.5100	+8.379%	1,538,750	+37.524%
2025-11-18	124.9400	132.5400	123.6900	130.5700	+1.619%	1,384,777	+49.046%
2025-11-17	132.9400	137.2500	127.7400	128.4900	-2.674%	1,288,640	+51.459%
2025-11-14	122.2800	134.8700	120.0077	132.0200	+2.556%	1,832,035	+47.409%
2025-11-13	144.5700	146.5700	125.4000	128.7300	-12.666%	2,650,268	+51.177%
2025-11-12	153.0600	157.2300	146.7750	147.4000	-2.835%	772,973	+32.028%
2025-11-11	159.5800	160.4700	151.1100	151.7000	-5.033%	655,231	+28.286%
2025-11-10	160.6100	164.0600	158.0200	159.7400	+2.142%	824,675	+21.829%
2025-11-07	145.0200	157.0300	141.5650	156.3900	+4.896%	1,212,700	+24.439%
2025-11-06	154.1200	154.5850	148.6900	149.0900	-1.402%	747,213	+30.532%
2025-11-05	145.9100	155.6400	145.9100	151.2100	+3.469%	845,011	+28.702%
2025-11-04	147.0400	150.5499	144.5100	146.1400	-4.440%	1,088,315	+33.167%
2025-11-03	154.7400	157.9900	152.5000	152.9300	-0.183%	1,117,388	+27.254%
2025-10-31	154.5000	156.9500	148.9700	153.2100	+0.007%	1,052,912	+27.022%
2025-10-30	151.6400	161.3000	150.5500	153.2000	-1.327%	973,261	+27.030%
2025-10-29	150.3900	166.9400	148.2800	155.2600	-4.172%	2,428,651	+25.345%
2025-10-28	163.2500	164.0800	155.1900	162.0200	-0.613%	1,374,581	+20.115%
2025-10-27	163.0000	163.9800	160.7712	163.0200	+1.085%	641,335	+19.378%
2025-10-24	157.1400	163.8800	156.2500	161.2700	+5.820%	766,621	+20.673%
2025-10-23	151.3600	154.6400	149.5550	152.4000	+2.765%	709,513	+27.697%
2025-10-22	161.2100	161.8200	141.0200	148.3000	-5.367%	1,308,963	+31.227%
2025-10-21	158.0000	158.0000	152.5300	156.7100	-0.647%	604,506	+24.185%
2025-10-20	156.4500	159.5300	154.3000	157.7300	+2.562%	743,375	+23.382%
2025-10-17	156.0200	158.9600	150.7700	153.7900	-4.139%	923,863	+26.543%
2025-10-16	162.5100	164.8899	158.5600	160.4300	-1.012%	915,936	+21.305%
2025-10-15	155.7700	162.4700	155.2500	162.0700	+5.480%	1,024,459	+20.078%
2025-10-14	146.1500	153.9550	143.0000	153.6500	+2.673%	600,610	+26.658%
2025-10-13	149.1600	151.2000	148.0400	149.6500	+3.043%	607,723	+30.043%
2025-10-10	150.2400	157.0200	144.9100	145.2300	-2.569%	1,091,064	+34.001%
2025-10-09	151.4600	154.0000	148.9300	149.0600	-3.546%	615,947	+30.558%
2025-10-08	151.2000	156.7500	150.9550	154.5400	+3.150%	855,512	+25.929%
2025-10-07	153.7300	155.3250	145.8661	149.8200	-2.664%	786,726	+29.896%
2025-10-06	150.3500	154.9499	149.6125	153.9200	+4.275%	753,622	+26.436%
2025-10-03	148.1900	148.4000	144.0000	147.6100	-0.142%	507,132	+31.841%
2025-10-02	149.2100	150.0300	143.7700	147.8200	-0.034%	663,738	+31.653%
2025-10-01	139.9500	149.5700	139.9500	147.8700	+4.017%	617,684	+31.609%
2025-09-30	141.5600	144.4573	139.1050	142.1600	+0.687%	562,304	+36.895%
2025-09-29	140.6000	145.0500	140.3000	141.1900	+1.832%	911,373	+37.836%
2025-09-26	135.7500	138.8300	135.7000	138.6500	+2.009%	700,232	+40.361%
2025-09-25	137.3000	138.9556	134.0400	135.9200	-3.794%	779,350	+43.180%
2025-09-24	145.1600	146.5800	138.4456	141.2800	-3.326%	988,154	+37.748%
2025-09-23	151.1500	154.1300	141.1800	146.1400	-3.366%	1,314,333	+33.167%
2025-09-22	154.2100	154.9400	149.3950	151.2300	-2.401%	1,118,179	+28.685%
2025-09-19	158.0000	159.2925	152.2500	154.9500	-2.283%	1,312,660	+25.595%
2025-09-18	156.0000	159.5350	154.8900	158.5700	+3.994%	921,802	+22.728%
2025-09-17	153.1100	155.5525	151.2500	152.4800	-0.554%	736,289	+27.630%
2025-09-16	152.4300	153.8900	150.5200	153.3300	+0.610%	476,093	+26.922%
2025-09-15	150.2200	155.7300	150.2200	152.4000	+1.817%	859,623	+27.697%
2025-09-12	146.9000	150.6900	145.5900	149.6800	+1.927%	661,306	+30.017%
2025-09-11	151.5000	153.8900	146.5500	146.8500	-3.069%	948,547	+32.523%
2025-09-10	143.2600	154.0000	143.0000	151.5000	+9.370%	1,726,207	+28.455%
2025-09-09	138.7900	140.8300	135.8300	138.5200	-0.094%	436,295	+40.492%
2025-09-08	136.6900	139.2799	135.0000	138.6500	+2.559%	555,617	+40.361%
2025-09-05	136.4500	138.2850	129.0000	135.1900	-0.588%	839,147	+43.953%
2025-09-04	134.2600	136.3600	133.7000	135.9900	+1.652%	583,758	+43.106%
2025-09-03	133.9400	134.4875	132.2032	133.7800	-0.127%	531,148	+45.470%
2025-09-02	131.9000	135.7900	130.0900	133.9500	-1.601%	794,940	+45.286%
2025-08-29	140.5100	141.2000	134.5500	136.1300	-4.423%	655,445	+42.959%
2025-08-28	141.5000	144.9300	141.4750	142.4300	+1.431%	649,167	+36.636%
2025-08-27	140.6000	142.7750	139.6400	140.4200	-0.770%	427,575	+38.591%
2025-08-26	138.1300	144.4500	138.1300	141.5100	+2.454%	811,559	+37.524%
2025-08-25	139.3500	140.9900	137.6486	138.1200	-1.603%	533,471	+40.899%
2025-08-22	135.1300	142.8900	134.8700	140.3700	+4.063%	773,133	+38.641%
2025-08-21	134.9300	135.8000	133.9000	134.8900	-0.030%	388,165	+44.273%
2025-08-20	134.9500	136.1600	131.5010	134.9300	-1.547%	659,539	+44.230%
2025-08-19	138.9000	139.5000	134.3300	137.0500	-1.735%	655,325	+41.999%
2025-08-18	138.3100	141.5700	137.2400	139.4700	+0.541%	410,658	+39.535%
2025-08-15	138.9200	139.6450	136.2100	138.7200	-0.566%	720,151	+40.290%
2025-08-14	139.0200	140.7500	137.4200	139.5100	-1.559%	741,293	+39.495%
2025-08-13	143.9100	145.3000	138.2200	141.7200	-0.281%	922,997	+37.320%
2025-08-12	137.2100	142.7800	136.2000	142.1200	+6.012%	1,002,905	+36.934%
2025-08-11	135.7900	137.1683	133.0000	134.0600	-1.571%	919,619	+45.166%
2025-08-08	136.3900	138.1963	135.5600	136.2000	+0.777%	680,547	+42.885%
2025-08-07	137.6200	138.8600	133.7900	135.1500	-1.054%	1,261,947	+43.996%
2025-08-06	140.6100	141.3559	134.6800	136.5900	-2.790%	861,656	+42.477%
2025-08-05	138.0900	143.2643	136.9500	140.5100	+1.422%	1,755,749	+38.503%
2025-08-04	136.0000	138.5500	132.7100	138.5400	+3.620%	899,961	+40.472%
2025-08-01	130.0000	136.0600	127.9699	133.7000	-0.639%	1,996,166	+45.557%
2025-07-31	125.0000	139.1200	123.8700	134.5600	+18.430%	4,508,237	+44.627%
2025-07-30	112.4200	114.0700	108.3200	113.6200	+1.492%	2,625,391	+71.281%
2025-07-29	107.5100	115.0000	107.2700	111.9500	+6.104%	2,821,122	+73.837%
2025-07-28	104.8200	105.6000	102.9262	105.5100	+1.736%	975,404	+84.447%
2025-07-25	99.6000	103.7900	98.9000	103.7100	+5.967%	1,437,453	+87.648%
2025-07-24	98.4100	98.7400	96.4500	97.8700	-0.941%	690,906	+98.845%
2025-07-23	95.1000	99.5000	94.5500	98.8000	+5.297%	704,566	+96.974%
2025-07-22	93.5900	94.5100	90.4100	93.8300	+0.128%	893,883	+107.407%
2025-07-21	98.3900	98.7600	93.7000	93.7100	-4.143%	872,374	+107.673%
2025-07-18	98.5600	99.4100	96.6700	97.7600	+0.298%	1,180,694	+99.069%
2025-07-17	91.2900	97.9100	90.9600	97.4700	+6.758%	1,411,162	+99.661%
2025-07-16	90.3400	92.6100	88.7600	91.3000	+1.422%	889,685	+113.154%
2025-07-15	92.4700	93.2100	89.2124	90.0200	-1.875%	1,019,637	+116.185%
2025-07-14	90.5100	92.2950	88.4800	91.7400	-0.185%	1,200,842	+112.132%
2025-07-11	91.7300	93.0100	89.6500	91.9100	-0.799%	981,892	+111.740%
2025-07-10	98.7300	99.9700	86.4849	92.6500	-6.111%	3,719,253	+110.049%
2025-07-09	100.3100	101.1800	97.0200	98.6800	-0.222%	964,710	+97.213%
2025-07-08	101.3100	102.0000	97.8700	98.9000	-1.001%	1,004,577	+96.775%
2025-07-07	102.7500	103.9000	98.8350	99.9000	-4.438%	700,801	+94.805%
2025-07-03	102.3200	105.5400	102.2600	104.5400	+2.270%	578,701	+86.158%
2025-07-02	99.4100	102.2600	97.2800	102.2200	+4.306%	789,979	+90.383%
2025-07-01	97.2200	99.1700	93.1400	98.0000	-0.508%	1,216,234	+98.582%
2025-06-30	101.3500	101.5550	97.9300	98.5000	-2.802%	1,021,524	+97.574%
2025-06-27	102.1500	102.6800	99.4700	101.3400	-0.403%	1,192,296	+92.037%
2025-06-26	102.2100	103.2600	99.8200	101.7500	-0.577%	907,859	+91.263%
2025-06-25	100.9100	103.7400	100.2986	102.3400	+2.412%	1,151,279	+90.160%
2025-06-24	99.0000	100.2800	97.7500	99.9300	+2.840%	682,211	+94.746%
2025-06-23	95.5500	97.3400	93.1100	97.1700	+0.465%	549,112	+100.278%
2025-06-20	97.5700	98.6900	95.9900	96.7200	+0.645%	931,705	+101.210%
2025-06-18	94.2200	96.9500	93.9250	96.1000	+2.201%	577,315	+102.508%
2025-06-17	95.0000	96.7400	92.3950	94.0300	-1.899%	918,224	+106.966%
2025-06-16	96.3600	97.5000	95.3300	95.8500	+2.273%	584,927	+103.036%
2025-06-13	94.6600	96.1800	93.5700	93.7200	-3.451%	962,220	+107.650%
2025-06-12	93.6800	97.1200	93.5200	97.0700	+3.101%	924,085	+100.484%
2025-06-11	92.4900	94.9700	92.2650	94.1500	+2.415%	682,773	+106.702%
2025-06-10	92.0800	92.5800	89.5332	91.9300	+1.367%	887,201	+111.694%
2025-06-09	93.8700	94.3800	90.6900	90.6900	-3.130%	816,222	+114.588%
2025-06-06	94.0400	95.5500	92.1600	93.6200	+1.463%	838,087	+107.872%
2025-06-05	91.2500	92.6600	89.5000	92.2700	+0.666%	838,438	+110.914%
2025-06-04	93.0200	93.2500	91.0001	91.6600	-1.207%	521,878	+112.317%
2025-06-03	90.1300	93.0250	89.1426	92.7800	+4.494%	859,498	+109.754%
2025-06-02	89.8400	91.2050	87.9700	88.7900	-2.214%	664,473	+119.180%
2025-05-30	90.5500	91.4941	89.1700	90.8000	-0.754%	770,405	+114.328%
2025-05-29	93.5850	93.7600	90.2200	91.4900	+0.749%	933,393	+112.712%
2025-05-28	92.3300	92.7750	89.2100	90.8100	-1.774%	706,605	+114.305%
2025-05-27	92.5000	93.0000	90.5600	92.4500	+2.940%	1,038,801	+110.503%
2025-05-23	88.3300	91.0500	87.7700	89.8100	-0.598%	1,132,268	+116.691%
2025-05-22	93.6300	95.4000	90.2800	90.3500	-3.120%	1,404,182	+115.396%
2025-05-21	107.4200	108.0400	92.7350	93.2600	-11.661%	2,232,690	+108.675%
2025-05-20	103.7300	105.6200	103.5500	105.5700	+1.402%	1,125,044	+84.342%
2025-05-19	101.7000	104.4346	100.6000	104.1100	-0.402%	787,240	+86.927%
2025-05-16	103.2700	104.9000	102.0199	104.5300	+2.030%	529,309	+86.176%
2025-05-15	103.1200	104.2800	101.6700	102.4500	-2.503%	786,404	+89.956%
2025-05-14	105.2400	106.5000	104.3200	105.0800	+0.392%	786,392	+85.202%
2025-05-13	102.0300	105.6300	101.1300	104.6700	+3.194%	1,024,944	+85.927%
2025-05-12	100.8500	102.5700	99.0000	101.4300	+7.084%	1,033,209	+91.866%
2025-05-09	94.3400	95.8230	93.0970	94.7200	+1.642%	777,624	+105.458%
2025-05-08	93.5000	95.1600	91.8600	93.1900	+2.070%	1,017,662	+108.831%
2025-05-07	91.2400	91.6100	89.2700	91.3000	+1.186%	542,381	+113.154%
2025-05-06	88.5000	90.9600	88.2846	90.2300	-0.144%	791,663	+115.682%
2025-05-05	88.5300	91.8600	88.5300	90.3600	+0.166%	598,725	+115.372%
2025-05-02	88.7400	91.5500	88.5000	90.2100	+3.690%	813,539	+115.730%
2025-05-01	84.2300	88.7400	84.2000	87.0000	+6.565%	1,680,945	+123.690%
2025-04-30	79.1450	81.7500	77.2850	81.6400	-0.196%	955,365	+138.376%
2025-04-29	80.4500	82.3950	78.9600	81.8000	+1.527%	615,322	+137.910%
2025-04-28	79.8600	82.1800	79.1000	80.5700	-0.690%	566,668	+141.542%
2025-04-25	78.6700	81.8000	78.2928	81.1300	+2.579%	926,455	+139.874%
2025-04-24	77.7400	79.9800	76.3300	79.0900	+2.781%	1,085,514	+146.061%
2025-04-23	76.9200	80.5200	76.3900	76.9500	+6.579%	1,675,837	+152.904%
2025-04-22	70.7100	73.3300	70.4679	72.2000	+4.185%	900,418	+169.543%
2025-04-21	74.1000	74.4000	67.8000	69.3000	-8.648%	1,234,028	+180.823%
2025-04-17	76.5200	76.8900	74.3400	75.8600	+0.570%	787,511	+156.538%
2025-04-16	74.6800	76.3400	73.0800	75.4300	-1.975%	961,182	+158.001%
2025-04-15	77.4100	78.9800	76.1000	76.9500	-0.594%	756,752	+152.904%
2025-04-14	79.1200	79.9200	76.0900	77.4100	+0.992%	797,339	+151.402%
2025-04-11	76.7800	77.9900	75.3100	76.6500	-0.931%	1,271,931	+153.894%
2025-04-10	79.1100	79.2300	74.7800	77.3700	-7.408%	1,345,301	+151.532%
2025-04-09	71.9100	85.7400	70.2300	83.5600	+16.346%	2,116,131	+132.899%
2025-04-08	76.0000	77.8100	69.7250	71.8200	-1.170%	1,811,043	+170.969%
2025-04-07	66.1200	77.5700	65.7950	72.6700	+3.696%	1,954,885	+167.800%
2025-04-04	68.6800	70.9300	64.7900	70.0800	-3.484%	2,257,896	+177.697%
2025-04-03	76.9500	81.1150	72.1800	72.6100	-14.897%	1,572,591	+168.021%
2025-04-02	78.4600	85.5500	78.1200	85.3200	+6.305%	1,260,404	+128.094%
2025-04-01	76.7400	80.3300	75.4225	80.2600	+4.573%	1,004,054	+142.474%
2025-03-31	75.5000	77.6600	73.2900	76.7500	-3.155%	1,185,274	+153.564%
2025-03-28	78.6600	79.9125	75.3000	79.2500	-0.888%	1,764,567	+145.565%
2025-03-27	84.8900	86.0500	79.8908	79.9600	-7.699%	1,164,166	+143.384%
2025-03-26	92.6100	93.0300	86.1500	86.6300	-7.079%	1,054,491	+124.645%
2025-03-25	92.4500	95.4900	91.3800	93.2300	+0.442%	1,179,060	+108.742%
2025-03-24	91.3900	92.9000	90.0500	92.8200	+4.798%	731,092	+109.664%
2025-03-21	86.0000	89.0000	85.0100	88.5700	+0.877%	1,186,521	+119.725%
2025-03-20	85.9700	88.8500	85.9700	87.8000	+0.114%	956,162	+121.651%
2025-03-19	84.0300	89.4500	83.6150	87.7000	+5.612%	1,019,870	+121.904%
2025-03-18	85.9600	86.5000	82.3100	83.0400	-4.607%	894,462	+134.357%
2025-03-17	85.0800	87.7900	84.0100	87.0500	+1.908%	696,186	+123.561%
2025-03-14	84.7600	86.8100	83.5800	85.4200	+4.095%	857,173	+127.827%
2025-03-13	84.2400	85.2699	81.5900	82.0600	-2.726%	1,120,478	+137.156%
2025-03-12	83.0200	85.7900	81.9200	84.3600	+5.358%	1,296,675	+130.690%
2025-03-11	77.3800	81.8390	76.1751	80.0700	+3.624%	1,299,495	+143.050%
2025-03-10	77.4300	79.9600	74.3000	77.2700	-4.369%	1,498,042	+151.857%
2025-03-07	77.4500	81.9000	74.3650	80.8000	+6.232%	1,477,888	+140.854%
2025-03-06	76.5400	77.7050	74.1401	76.0600	-4.170%	1,837,407	+155.864%
2025-03-05	79.9500	80.0750	76.1800	79.3700	+1.587%	1,191,872	+145.193%
2025-03-04	75.2000	79.3250	72.4900	78.1300	+1.297%	1,972,463	+149.085%
2025-03-03	86.0000	86.1799	75.8205	77.1300	-8.787%	1,806,624	+152.314%
2025-02-28	81.7900	85.2700	79.3000	84.5600	+6.499%	2,004,133	+130.144%
2025-02-27	88.0000	88.0350	78.4200	79.4000	-8.746%	2,143,224	+145.101%
2025-02-26	89.5000	91.4000	85.9000	87.0100	+0.811%	1,280,460	+123.664%
2025-02-25	83.8800	87.8300	82.8700	86.3100	+3.539%	1,840,870	+125.478%
2025-02-24	86.7500	86.9900	80.2700	83.3600	-3.295%	2,534,839	+133.457%
2025-02-21	95.8900	96.3050	85.3800	86.2000	-8.386%	1,642,798	+125.766%
2025-02-20	88.8400	94.5500	86.2500	94.0900	+5.814%	2,239,102	+106.834%
2025-02-19	91.9400	93.0000	86.8200	88.9200	-3.725%	1,611,389	+118.860%
2025-02-18	91.3900	93.5200	89.6500	92.3600	-0.345%	2,016,008	+110.708%
2025-02-14	93.0300	94.6700	90.0350	92.6800	-0.376%	1,740,477	+109.981%
2025-02-13	97.7000	98.1850	92.3400	93.0300	-4.536%	1,385,733	+109.191%

document.getElementById("CN7djp").onerror = function(){this.style.display='none';}; .dark-mode .bVKbxZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bVKbxZ{ color: #333333; background-color: white; border: 2px solid #333333; }MODModine Manufacturing Costock NYSE

MOD
Modine Manufacturing Co
stock NYSE