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 — 1984

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1984-12-31$3.58$3.5837,000——
1984-12-28$3.54$3.5444,000——
1984-12-27$3.53$3.52149,000——
1984-12-26$3.55$3.55228,000——
1984-12-24$3.58$3.582,000——
1984-12-21$3.55$3.55185,000——
1984-12-20$3.55$3.5528,000——
1984-12-19$3.55$3.55294,000——
1984-12-18$3.54$3.549,000——
1984-12-17$3.54$3.545,000——
1984-12-14$3.55$3.55154,000——
1984-12-13$3.54$3.541,000——
1984-12-12$3.54$3.5415,000——
1984-12-11$3.54$3.541,000——
1984-12-10$3.54$3.5428,000——
1984-12-07$3.54$3.5412,000——
1984-12-06$3.54$3.5412,000——
1984-12-05$3.54$3.5451,000——
1984-12-04$3.54$3.54270,000——
1984-12-03$3.55$3.55143,000——
1984-11-30$3.58$3.5822,000——
1984-11-29$3.60$3.60131,000——
1984-11-28$3.59$3.5916,000——
1984-11-27$3.58$3.588,000——
1984-11-26$3.60$3.6013,000——
1984-11-23$3.56$3.5640,000——
1984-11-21$3.60$3.604,000——
1984-11-20$3.55$3.553,000——
1984-11-19$3.55$3.5510,000——
1984-11-16$3.55$3.550——
1984-11-15$3.55$3.555,000——
1984-11-14$3.58$3.584,000——
1984-11-13$3.60$3.6027,000——
1984-11-12$3.60$3.6016,000——
1984-11-09$3.55$3.5553,000——
1984-11-08$3.55$3.5513,000——
1984-11-07$3.55$3.5537,000——
1984-11-06$3.54$3.5497,000——
1984-11-05$3.50$3.5047,000——
1984-11-02$3.45$3.4514,000——
1984-11-01$3.45$3.4549,000——
1984-10-31$3.40$3.401,000——
1984-10-30$3.40$3.4012,000——
1984-10-29$3.38$3.374,000——
1984-10-26$3.38$3.3753,000——
1984-10-25$3.40$3.4038,000——
1984-10-24$3.38$3.378,000——
1984-10-23$3.43$3.4328,000——
1984-10-22$3.45$3.4520,000——
1984-10-19$3.43$3.43114,000——
1984-10-18$3.38$3.3784,000——
1984-10-17$3.38$3.37111,000——
1984-10-16$3.30$3.305,000——
1984-10-15$3.30$3.304,000——
1984-10-12$3.28$3.2710,000——
1984-10-11$3.28$3.270——
1984-10-10$3.28$3.2712,000——
1984-10-09$3.28$3.2728,000——
1984-10-08$3.35$3.35108,000——
1984-10-05$3.33$3.3236,000——
1984-10-04$3.38$3.3717,000——
1984-10-03$3.38$3.375,000——
1984-10-02$3.43$3.4355,000——
1984-10-01$3.43$3.4312,000——
1984-09-28$3.48$3.473,000——
1984-09-27$3.48$3.4712,000——
1984-09-26$3.43$3.43332,000——
1984-09-25$3.35$3.3541,000——
1984-09-24$3.33$3.3215,000——
1984-09-21$3.30$3.3066,000——
1984-09-20$3.31$3.318,000——
1984-09-19$3.35$3.3521,000——
1984-09-18$3.33$3.3212,000——
1984-09-17$3.33$3.3215,000——
1984-09-14$3.35$3.3523,000——
1984-09-13$3.35$3.358,000——
1984-09-12$3.35$3.3518,000——
1984-09-11$3.35$3.353,000——
1984-09-10$3.30$3.306,000——
1984-09-07$3.33$3.3233,000——
1984-09-06$3.33$3.323,000——
1984-09-05$3.33$3.3210,000——
1984-09-04$3.38$3.3710,000——
1984-08-31$3.43$3.431,000——
1984-08-30$3.38$3.376,000——
1984-08-29$3.38$3.379,000——
1984-08-28$3.43$3.4338,000——
1984-08-27$3.43$3.4323,000——
1984-08-24$3.40$3.403,000——
1984-08-23$3.40$3.403,000——
1984-08-22$3.40$3.4017,000——
1984-08-21$3.39$3.3931,000——
1984-08-20$3.35$3.354,000——
1984-08-17$3.35$3.3530,000——
1984-08-16$3.45$3.4533,000——
1984-08-15$3.43$3.4349,000——
1984-08-14$3.50$3.5034,000——
1984-08-13$3.55$3.55102,000——
1984-08-10$3.48$3.47176,000——
1984-08-09$3.38$3.3772,000——
1984-08-08$3.25$3.2511,000——
1984-08-07$3.23$3.2212,000——
1984-08-06$3.24$3.24179,000——
1984-08-03$3.15$3.1549,000——
1984-08-02$3.08$3.075,000——
1984-08-01$3.10$3.1023,000——
1984-07-31$3.08$3.0775,000——
1984-07-30$3.13$3.1223,000——
1984-07-27$3.08$3.0741,000——
1984-07-26$3.00$3.0042,000——
1984-07-25$2.95$2.9525,000——
1984-07-24$2.98$2.9715,000——
1984-07-23$2.93$2.923,000——
1984-07-20$2.98$2.9713,000——
1984-07-19$2.93$2.9285,000——
1984-07-18$3.08$3.07353,000——
1984-07-17$2.83$2.831,000——
1984-07-16$2.80$2.8028,000——
1984-07-13$2.83$2.830——
1984-07-12$2.83$2.8357,000——
1984-07-11$2.85$2.850——
1984-07-10$2.85$2.857,000——
1984-07-09$2.90$2.900——
1984-07-06$2.90$2.9015,000——
1984-07-05$2.90$2.9051,000——
1984-07-03$2.93$2.9211,000——
1984-07-02$2.93$2.9221,000——
1984-06-29$2.95$2.9522,000——
1984-06-28$2.90$2.9010,000——
1984-06-27$2.93$2.9211,000——
1984-06-26$2.93$2.9211,000——
1984-06-25$2.93$2.9210,000——
1984-06-22$2.93$2.9230,000——
1984-06-21$2.98$2.976,000——
1984-06-20$2.95$2.9512,000——
1984-06-19$2.91$2.916,000——
1984-06-18$2.86$2.8630,000——
1984-06-15$2.84$2.845,000——
1984-06-14$2.88$2.883,000——
1984-06-13$2.88$2.8815,000——
1984-06-12$2.88$2.886,000——
1984-06-11$2.83$2.838,000——
1984-06-08$2.85$2.8512,000——
1984-06-07$2.85$2.8542,000——
1984-06-06$2.80$2.8070,000——
1984-06-05$2.78$2.7723,000——
1984-06-04$2.71$2.715,000——
1984-06-01$2.73$2.7322,000——
1984-05-31$2.64$2.6445,000——
1984-05-30$2.63$2.626,000——
1984-05-29$2.60$2.604,000——
1984-05-25$2.65$2.656,000——
1984-05-24$2.73$2.732,000——
1984-05-23$2.78$2.778,000——
1984-05-22$2.78$2.771,000——
1984-05-21$2.78$2.7712,000——
1984-05-18$2.73$2.7310,000——
1984-05-17$2.68$2.678,000——
1984-05-16$2.64$2.6414,000——
1984-05-15$2.65$2.658,000——
1984-05-14$2.65$2.653,000——
1984-05-11$2.65$2.6513,000——
1984-05-10$2.65$2.657,000——
1984-05-09$2.70$2.703,000——
1984-05-08$2.63$2.62101,000——
1984-05-07$2.60$2.608,000——
1984-05-04$2.68$2.6721,000——
1984-05-03$2.68$2.6724,000——
1984-05-02$2.79$2.798,000——
1984-05-01$2.80$2.8060,000——
1984-04-30$2.55$2.550——
1984-04-27$2.55$2.5510,000——
1984-04-26$2.50$2.506,000——
1984-04-25$2.53$2.5322,000——
1984-04-24$2.50$2.5010,000——
1984-04-23$2.49$2.4915,000——
1984-04-19$2.56$2.564,000——
1984-04-18$2.59$2.596,000——
1984-04-17$2.58$2.577,000——
1984-04-16$2.58$2.570——
1984-04-13$2.58$2.572,000——
1984-04-12$2.60$2.6015,000——
1984-04-11$2.60$2.601,000——
1984-04-10$2.60$2.6020,000——
1984-04-09$2.59$2.591,000——
1984-04-06$2.63$2.622,000——
1984-04-05$2.63$2.625,000——
1984-04-04$2.63$2.623,000——
1984-04-03$2.63$2.621,000——
1984-04-02$2.63$2.623,000——
1984-03-30$2.63$2.621,000——
1984-03-29$2.63$2.629,000——
1984-03-28$2.65$2.652,000——
1984-03-27$2.63$2.6224,000——
1984-03-26$2.65$2.6515,000——
1984-03-23$2.65$2.655,000——
1984-03-22$2.65$2.6510,000——
1984-03-21$2.65$2.651,000——
1984-03-20$2.65$2.652,000——
1984-03-19$2.65$2.655,000——
1984-03-16$2.68$2.673,000——
1984-03-15$2.63$2.626,000——
1984-03-14$2.60$2.600——
1984-03-13$2.60$2.6029,000——
1984-03-12$2.55$2.555,000——
1984-03-09$2.60$2.600——
1984-03-08$2.60$2.605,000——
1984-03-07$2.55$2.557,000——
1984-03-06$2.60$2.602,000——
1984-03-05$2.64$2.642,000——
1984-03-02$2.63$2.621,000——
1984-03-01$2.65$2.6544,000——
1984-02-29$2.68$2.670——
1984-02-28$2.68$2.672,000——
1984-02-27$2.73$2.7321,000——
1984-02-24$2.55$2.551,000——
1984-02-23$2.55$2.5510,000——
1984-02-22$2.60$2.602,000——
1984-02-21$2.60$2.601,000——
1984-02-17$2.60$2.602,000——
1984-02-16$2.60$2.600——
1984-02-15$2.60$2.607,000——
1984-02-14$2.58$2.578,000——
1984-02-13$2.58$2.571,000——
1984-02-10$2.55$2.5522,000——
1984-02-09$2.50$2.50314,000——
1984-02-08$2.55$2.55171,000——
1984-02-07$2.58$2.5737,000——
1984-02-06$2.66$2.6636,000——
1984-02-03$2.75$2.7536,000——
1984-02-02$2.76$2.7617,000——
1984-02-01$2.81$2.817,000——
1984-01-31$2.80$2.804,000——
1984-01-30$2.83$2.8317,000——
1984-01-27$2.90$2.900——
1984-01-26$2.90$2.905,000——
1984-01-25$2.91$2.916,000——
1984-01-24$2.86$2.863,000——
1984-01-23$2.89$2.8913,000——
1984-01-20$3.00$3.0091,000——
1984-01-19$3.00$3.00167,000——
1984-01-18$2.85$2.8527,000——
1984-01-17$2.88$2.88233,000——
1984-01-16$2.76$2.763,000——
1984-01-13$2.71$2.7114,000——
1984-01-12$2.78$2.7711,000——
1984-01-11$2.83$2.839,000——
1984-01-10$2.85$2.8528,000——
1984-01-09$2.84$2.843,000——
1984-01-06$2.83$2.8312,000——
1984-01-05$2.84$2.8426,000——
1984-01-04$2.84$2.846,000——
1984-01-03$2.84$2.848,000——