NYSE:MOD | Historical Stock Price | MODINE MANUFACTURING CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1982-09-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.08$3.77$13.14$45.76$159.38$555.101982-09-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1982

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1982-12-31$1.65$1.650——
1982-12-30$1.65$1.6515,000——
1982-12-29$1.66$1.662,000——
1982-12-28$1.68$1.675,000——
1982-12-27$1.64$1.6418,000——
1982-12-23$1.68$1.670——
1982-12-22$1.68$1.6718,000——
1982-12-21$1.64$1.640——
1982-12-20$1.64$1.646,000——
1982-12-17$1.64$1.640——
1982-12-16$1.64$1.645,000——
1982-12-15$1.61$1.6112,000——
1982-12-14$1.65$1.6513,000——
1982-12-13$1.63$1.633,000——
1982-12-10$1.63$1.631,000——
1982-12-09$1.63$1.6316,000——
1982-12-08$1.63$1.631,000——
1982-12-07$1.61$1.6116,000——
1982-12-06$1.60$1.6015,000——
1982-12-03$1.60$1.602,000——
1982-12-02$1.63$1.633,000——
1982-12-01$1.63$1.630——
1982-11-30$1.63$1.636,000——
1982-11-29$1.65$1.656,000——
1982-11-26$1.63$1.630——
1982-11-24$1.63$1.631,000——
1982-11-23$1.63$1.6311,000——
1982-11-22$1.65$1.650——
1982-11-19$1.65$1.6535,000——
1982-11-18$1.61$1.619,000——
1982-11-17$1.63$1.6329,000——
1982-11-16$1.65$1.6516,000——
1982-11-15$1.63$1.6370,000——
1982-11-12$1.65$1.650——
1982-11-11$1.65$1.650——
1982-11-10$1.65$1.6539,000——
1982-11-09$1.60$1.600——
1982-11-08$1.60$1.608,000——
1982-11-05$1.63$1.635,000——
1982-11-04$1.68$1.671,000——
1982-11-03$1.70$1.7010,000——
1982-11-02$1.58$1.584,000——
1982-11-01$1.58$1.582,000——
1982-10-29$1.55$1.550——
1982-10-28$1.55$1.5518,000——
1982-10-27$1.50$1.502,000——
1982-10-26$1.53$1.522,000——
1982-10-25$1.50$1.5015,000——
1982-10-22$1.58$1.588,000——
1982-10-21$1.58$1.5811,000——
1982-10-20$1.65$1.6511,000——
1982-10-19$1.80$1.8027,000——
1982-10-18$1.78$1.786,000——
1982-10-15$1.78$1.780——
1982-10-14$1.78$1.7815,000——
1982-10-13$1.73$1.730——
1982-10-12$1.73$1.732,000——
1982-10-11$1.73$1.733,000——
1982-10-08$1.71$1.710——
1982-10-07$1.71$1.710——
1982-10-06$1.71$1.710——
1982-10-05$1.71$1.711,000——
1982-10-04$1.71$1.710——
1982-10-01$1.71$1.710——
1982-09-30$1.71$1.712,000——
1982-09-29$1.75$1.753,000——
1982-09-28$1.75$1.757,000——
1982-09-27$1.79$1.790——
1982-09-24$1.79$1.7911,000——
1982-09-23$1.85$1.850——
1982-09-22$1.85$1.8539,000——
1982-09-21$1.75$1.752,000——
1982-09-20$1.70$1.704,000——