Modine Manufacturing CompanyMODNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $185.00 | $199.54 | $184.00 | $196.07 | 2.82M |
| 1/30/2026 | $179.90 | $190.22 | $176.72 | $184.66 | 2.95M |
| 1/29/2026 | $170.00 | $182.85 | $167.88 | $176.72 | 4.00M |
| 1/28/2026 | $146.72 | $147.48 | $139.25 | $146.90 | 1.29M |
| 1/27/2026 | $149.56 | $153.66 | $146.69 | $146.90 | 897,741 |
| 1/26/2026 | $145.00 | $148.59 | $143.62 | $148.49 | 782,724 |
| 1/23/2026 | $147.28 | $147.99 | $142.22 | $145.99 | 617,916 |
| 1/22/2026 | $146.75 | $150.75 | $143.05 | $147.52 | 1.25M |
| 1/21/2026 | $137.70 | $144.00 | $135.90 | $143.68 | 1.05M |
| 1/20/2026 | $133.00 | $137.37 | $132.80 | $136.36 | 670,659 |
| 1/16/2026 | $132.80 | $139.39 | $132.03 | $136.88 | 1.27M |
| 1/15/2026 | $127.85 | $133.50 | $127.23 | $131.86 | 974,396 |
| 1/14/2026 | $127.04 | $127.26 | $122.21 | $125.05 | 668,757 |
| 1/13/2026 | $127.23 | $129.69 | $123.71 | $127.07 | 1.11M |
| 1/12/2026 | $122.87 | $129.95 | $122.87 | $127.23 | 1.06M |
| 1/9/2026 | $120.00 | $127.71 | $119.31 | $125.14 | 2.42M |
| 1/8/2026 | $118.79 | $123.74 | $115.25 | $120.00 | 2.88M |
| 1/7/2026 | $129.11 | $129.37 | $118.54 | $119.68 | 2.99M |
| 1/6/2026 | $129.97 | $131.83 | $111.18 | $129.97 | 5.59M |
| 1/5/2026 | $142.85 | $146.26 | $139.79 | $140.44 | 737,993 |
| 1/2/2026 | $136.23 | $143.39 | $135.74 | $140.81 | 783,771 |
| 12/31/2025 | $135.99 | $136.63 | $132.15 | $133.51 | 521,734 |
| 12/30/2025 | $136.90 | $136.90 | $133.92 | $135.15 | 621,471 |
| 12/29/2025 | $137.51 | $138.02 | $134.78 | $136.19 | 562,416 |
| 12/26/2025 | $138.14 | $138.79 | $136.38 | $137.65 | 331,219 |
| 12/24/2025 | $136.49 | $138.81 | $135.90 | $137.59 | 271,700 |
| 12/23/2025 | $136.00 | $139.96 | $135.00 | $137.64 | 620,209 |
| 12/22/2025 | $139.54 | $139.64 | $134.50 | $137.03 | 854,423 |
| 12/19/2025 | $135.13 | $139.42 | $132.62 | $136.16 | 1.47M |
| 12/18/2025 | $133.38 | $136.93 | $131.23 | $133.92 | 1.27M |
| 12/17/2025 | $137.62 | $139.94 | $125.40 | $128.39 | 2.59M |
| 12/16/2025 | $141.00 | $142.04 | $138.00 | $138.59 | 1.16M |
| 12/15/2025 | $142.36 | $145.75 | $136.93 | $142.27 | 1.25M |
| 12/12/2025 | $163.73 | $163.93 | $138.64 | $139.88 | 2.23M |
| 12/11/2025 | $161.19 | $165.83 | $154.75 | $165.19 | 1.04M |
| 12/10/2025 | $153.13 | $164.70 | $148.03 | $162.66 | 1.25M |
| 12/9/2025 | $152.99 | $156.60 | $151.05 | $152.95 | 1.10M |
| 12/8/2025 | $165.87 | $166.76 | $152.33 | $153.89 | 1.65M |
| 12/5/2025 | $158.87 | $165.89 | $156.26 | $162.87 | 981,363 |
| 12/4/2025 | $156.82 | $163.70 | $154.24 | $159.91 | 1.06M |
| 12/3/2025 | $159.86 | $159.86 | $147.00 | $157.46 | 1.36M |
| 12/2/2025 | $161.10 | $162.12 | $157.86 | $160.45 | 903,100 |
| 12/1/2025 | $158.77 | $162.59 | $154.32 | $158.66 | 1.08M |
| 11/28/2025 | $160.47 | $162.76 | $156.77 | $162.13 | 298,000 |
| 11/26/2025 | $157.00 | $160.31 | $155.38 | $158.97 | 630,622 |
| 11/25/2025 | $150.32 | $156.26 | $146.57 | $155.79 | 597,147 |
| 11/24/2025 | $144.23 | $156.23 | $144.23 | $151.65 | 1.57M |
| 11/21/2025 | $139.84 | $143.23 | $133.50 | $143.04 | 1.31M |
| 11/20/2025 | $146.43 | $154.26 | $136.85 | $139.01 | 1.53M |
| 11/19/2025 | $134.25 | $146.99 | $132.73 | $141.51 | 1.54M |
| 11/18/2025 | $124.94 | $132.54 | $123.69 | $130.57 | 1.38M |
| 11/17/2025 | $132.94 | $137.25 | $127.74 | $128.49 | 1.29M |
| 11/14/2025 | $122.28 | $134.87 | $120.01 | $132.02 | 1.83M |
| 11/13/2025 | $144.57 | $146.57 | $125.40 | $128.73 | 2.65M |
| 11/12/2025 | $153.06 | $157.23 | $146.78 | $147.40 | 772,973 |
| 11/11/2025 | $159.58 | $160.47 | $151.11 | $151.70 | 655,231 |
| 11/10/2025 | $160.61 | $164.06 | $158.02 | $159.74 | 824,700 |
| 11/7/2025 | $145.02 | $157.03 | $141.57 | $156.39 | 1.21M |
| 11/6/2025 | $154.12 | $154.59 | $148.69 | $149.09 | 747,213 |
| 11/5/2025 | $145.91 | $155.64 | $145.91 | $151.21 | 845,011 |