Modine Manufacturing Company Common Stock (MOD)
79.37
0.00 (0.00%)
Modine Manufacturing Company is a global leader in thermal management and mobile heating and cooling solutions, providing advanced technologies that enhance the efficiency of systems across various industries
The company designs and manufactures a diverse range of products, including radiators, thermal systems, and HVAC components, aimed at improving energy efficiency and reducing environmental impact. Modine serves a wide array of markets, including automotive, industrial, commercial, and agriculture, with a commitment to innovation and sustainability, continuously developing solutions that meet the evolving needs of its customers while enhancing product performance and reliability.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/05/2025 | 79.95 | 80.08 | 76.18 | 79.37 | 1,211,649 | 79.37 |
| 3/04/2025 | 75.20 | 79.33 | 72.49 | 78.13 | 1,972,461 | 78.13 |
| 3/03/2025 | 86.00 | 86.18 | 75.82 | 77.13 | 1,809,294 | 77.13 |
| 2/28/2025 | 81.79 | 85.27 | 79.30 | 84.56 | 2,024,324 | 84.56 |
| 2/27/2025 | 88.00 | 88.03 | 78.42 | 79.40 | 2,145,493 | 79.40 |
| 2/26/2025 | 89.50 | 91.40 | 85.90 | 87.01 | 1,308,600 | 87.01 |
| 2/25/2025 | 83.88 | 87.83 | 82.87 | 86.31 | 1,940,910 | 86.31 |
| 2/24/2025 | 86.75 | 86.99 | 80.27 | 83.36 | 2,681,782 | 83.36 |
| 2/21/2025 | 95.89 | 96.31 | 85.38 | 86.20 | 1,656,038 | 86.20 |
| 2/20/2025 | 88.84 | 94.55 | 86.25 | 94.09 | 2,256,582 | 94.09 |
| 2/19/2025 | 91.94 | 93.00 | 86.82 | 88.92 | 1,617,389 | 88.92 |
| 2/18/2025 | 91.39 | 93.52 | 89.65 | 92.36 | 2,075,298 | 92.36 |
| 2/14/2025 | 93.03 | 94.67 | 90.03 | 92.68 | 1,772,276 | 92.68 |
| 2/13/2025 | 97.70 | 98.19 | 92.34 | 93.03 | 1,397,021 | 93.03 |
| 2/12/2025 | 93.27 | 97.75 | 91.11 | 97.45 | 1,076,477 | 97.45 |
| 2/11/2025 | 97.00 | 99.00 | 96.11 | 97.16 | 935,310 | 97.16 |
| 2/10/2025 | 99.00 | 100.99 | 96.14 | 98.77 | 1,427,906 | 98.77 |
| 2/07/2025 | 97.43 | 99.04 | 93.43 | 98.66 | 1,744,386 | 98.66 |
| 2/06/2025 | 103.78 | 105.14 | 97.31 | 97.69 | 1,373,018 | 97.69 |
| 2/05/2025 | 104.00 | 106.78 | 99.03 | 105.14 | 1,958,283 | 105.14 |
| 2/04/2025 | 96.17 | 99.19 | 94.83 | 98.51 | 1,823,929 | 98.51 |
| 2/03/2025 | 96.53 | 98.14 | 95.14 | 96.47 | 1,180,475 | 96.47 |
| 1/31/2025 | 103.18 | 104.85 | 99.38 | 101.45 | 1,183,951 | 101.45 |
| 1/30/2025 | 100.00 | 104.83 | 99.17 | 102.46 | 1,769,685 | 102.46 |
| 1/29/2025 | 95.76 | 99.56 | 93.42 | 98.21 | 2,081,128 | 98.21 |
| 1/28/2025 | 101.36 | 102.03 | 89.55 | 95.13 | 3,449,070 | 95.13 |
| 1/27/2025 | 120.03 | 121.53 | 94.21 | 97.49 | 4,056,053 | 97.49 |
| 1/24/2025 | 141.50 | 142.08 | 131.37 | 132.24 | 899,903 | 132.24 |
| 1/23/2025 | 140.70 | 145.70 | 139.68 | 140.00 | 1,208,852 | 140.00 |
| 1/22/2025 | 140.00 | 145.94 | 139.98 | 142.68 | 991,790 | 142.68 |
| 1/21/2025 | 136.01 | 139.81 | 132.31 | 139.58 | 758,713 | 139.58 |
| 1/17/2025 | 134.47 | 136.80 | 132.57 | 132.80 | 805,398 | 132.80 |
| 1/16/2025 | 130.57 | 134.63 | 130.00 | 132.55 | 480,957 | 132.55 |
| 1/15/2025 | 129.00 | 131.42 | 128.99 | 130.05 | 855,975 | 130.05 |
| 1/14/2025 | 121.03 | 125.43 | 119.82 | 124.71 | 737,301 | 124.71 |
| 1/13/2025 | 115.44 | 118.76 | 114.63 | 118.69 | 864,228 | 118.69 |
| 1/10/2025 | 118.23 | 120.00 | 116.07 | 118.83 | 639,156 | 118.83 |
| 1/08/2025 | 120.50 | 121.62 | 116.89 | 121.10 | 953,770 | 121.10 |
| 1/07/2025 | 124.00 | 125.53 | 119.06 | 121.62 | 655,836 | 121.62 |
| 1/06/2025 | 126.00 | 129.00 | 122.48 | 122.78 | 804,701 | 122.78 |
| 1/03/2025 | 117.20 | 122.65 | 117.20 | 122.44 | 465,769 | 122.44 |
| 1/02/2025 | 117.72 | 120.02 | 114.11 | 116.17 | 534,595 | 116.17 |
| 12/31/2024 | 117.64 | 0.00 | 117.64 | 115.93 | 0 | 115.93 |
| 12/30/2024 | 115.99 | 118.95 | 112.05 | 117.64 | 507,507 | 117.64 |
| 12/27/2024 | 118.57 | 119.11 | 116.15 | 118.65 | 662,609 | 118.65 |
| 12/26/2024 | 117.78 | 121.11 | 116.58 | 120.50 | 356,224 | 120.50 |
| 12/24/2024 | 117.74 | 118.72 | 116.00 | 118.58 | 173,096 | 118.58 |
| 12/23/2024 | 118.54 | 119.41 | 116.30 | 117.48 | 450,019 | 117.48 |
| 12/20/2024 | 114.62 | 120.95 | 113.49 | 118.89 | 980,179 | 118.89 |
| 12/19/2024 | 119.84 | 121.80 | 116.75 | 118.06 | 560,641 | 118.06 |
| 12/18/2024 | 129.89 | 130.35 | 113.87 | 117.66 | 1,505,628 | 117.66 |
| 12/17/2024 | 133.61 | 134.00 | 127.28 | 127.67 | 755,058 | 127.67 |
| 12/16/2024 | 132.07 | 136.52 | 131.45 | 134.54 | 680,749 | 134.54 |
| 12/13/2024 | 129.98 | 134.61 | 129.64 | 132.07 | 699,404 | 132.07 |
| 12/12/2024 | 131.15 | 131.15 | 127.40 | 128.22 | 543,081 | 128.22 |
| 12/11/2024 | 132.98 | 135.14 | 130.56 | 131.50 | 1,062,917 | 131.50 |
| 12/10/2024 | 130.37 | 133.49 | 128.50 | 130.35 | 487,814 | 130.35 |
| 12/09/2024 | 141.32 | 141.93 | 127.21 | 129.57 | 698,816 | 129.57 |
| 12/06/2024 | 139.11 | 140.48 | 136.55 | 140.21 | 307,909 | 140.21 |