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 — 1998

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1998-12-31$36.25$49.5376,700——
1998-12-30$35.50$48.5020,000——
1998-12-29$35.69$48.7639,300——
1998-12-28$35.13$47.9926,000——
1998-12-24$35.00$47.8216,800——
1998-12-23$35.13$47.9924,700——
1998-12-22$33.88$46.2813,700——
1998-12-21$34.50$47.1422,700——
1998-12-18$32.69$44.66139,300——
1998-12-17$33.25$45.4396,100——
1998-12-16$34.75$47.489,400——
1998-12-15$34.38$46.9621,000——
1998-12-14$35.00$47.828,000——
1998-12-11$34.94$47.7321,700——
1998-12-10$35.13$47.9923,400——
1998-12-09$35.28$48.2044,100——
1998-12-08$35.06$47.9040,000——
1998-12-07$35.28$48.2054,600——
1998-12-04$35.88$49.0112,500——
1998-12-03$35.88$49.0115,600——
1998-12-02$36.13$49.3628,100——
1998-12-01$36.38$49.7025,400——
1998-11-30$36.50$49.8750,700——
1998-11-27$37.13$50.725,600——
1998-11-25$37.00$50.5521,200——
1998-11-24$37.31$50.9854,800——
1998-11-23$37.25$50.8951,300——
1998-11-20$37.56$51.3219,800——
1998-11-19$37.63$51.4132,600——
1998-11-18$37.75$51.2952,900——
1998-11-17$38.00$51.6371,300——
1998-11-16$38.00$51.6359,400——
1998-11-13$37.50$50.9524,300——
1998-11-12$37.56$51.0332,600——
1998-11-11$37.50$50.9534,500——
1998-11-10$37.69$51.2059,000——
1998-11-09$37.75$51.29101,700——
1998-11-06$37.50$50.95202,900——
1998-11-05$36.44$49.5188,900——
1998-11-04$32.19$43.7357,000——
1998-11-03$31.00$42.1235,200——
1998-11-02$32.50$44.1625,800——
1998-10-30$32.75$44.5029,200——
1998-10-29$31.63$42.9719,200——
1998-10-28$32.13$43.6525,900——
1998-10-27$32.44$44.0731,700——
1998-10-26$32.25$43.8227,600——
1998-10-23$31.38$42.6311,500——
1998-10-22$31.38$42.6370,100——
1998-10-21$30.38$41.2733,800——
1998-10-20$29.06$39.4941,900——
1998-10-19$27.28$37.0790,100——
1998-10-16$26.88$36.5132,900——
1998-10-15$28.00$38.0413,300——
1998-10-14$27.72$37.6613,600——
1998-10-13$26.75$36.3416,200——
1998-10-12$28.25$38.3817,800——
1998-10-09$27.81$37.7924,700——
1998-10-08$28.25$38.3841,600——
1998-10-07$28.00$38.0431,100——
1998-10-06$27.88$37.8712,100——
1998-10-05$27.13$36.8524,000——
1998-10-02$28.06$38.1334,700——
1998-10-01$27.88$37.8747,200——
1998-09-30$29.00$39.4099,100——
1998-09-29$30.00$40.7668,000——
1998-09-28$31.25$42.4647,100——
1998-09-25$30.25$41.1086,600——
1998-09-24$30.50$41.4430,400——
1998-09-23$31.50$42.8033,900——
1998-09-22$32.06$43.5663,900——
1998-09-21$30.56$41.5219,900——
1998-09-18$30.38$41.2756,300——
1998-09-17$29.50$40.0823,600——
1998-09-16$30.44$41.3530,200——
1998-09-15$30.75$41.7845,700——
1998-09-14$30.13$40.9340,400——
1998-09-11$31.75$43.1424,800——
1998-09-10$29.50$40.0821,000——
1998-09-09$29.88$40.5940,600——
1998-09-08$32.50$44.1638,700——
1998-09-04$30.75$41.7814,500——
1998-09-03$30.00$40.7639,100——
1998-09-02$31.31$42.5435,700——
1998-09-01$29.13$39.5735,700——
1998-08-31$27.81$37.7966,100——
1998-08-28$28.56$38.8116,200——
1998-08-27$28.81$39.1522,500——
1998-08-26$30.25$41.1018,900——
1998-08-25$30.81$41.8617,600——
1998-08-24$30.50$41.4414,600——
1998-08-21$29.88$40.5941,300——
1998-08-20$30.00$40.7698,500——
1998-08-19$30.13$40.6494,400——
1998-08-18$32.81$44.2776,200——
1998-08-17$32.44$43.7615,700——
1998-08-14$33.50$45.2027,800——
1998-08-13$34.00$45.8718,200——
1998-08-12$33.44$45.1116,600——
1998-08-11$32.69$44.1046,000——
1998-08-10$34.13$46.0432,000——
1998-08-07$34.50$46.5570,500——
1998-08-06$32.38$43.68148,200——
1998-08-05$32.78$44.2329,700——
1998-08-04$32.63$44.0299,400——
1998-08-03$32.94$44.4425,700——
1998-07-31$33.38$45.0340,200——
1998-07-30$33.94$45.7914,800——
1998-07-29$33.72$45.4913,100——
1998-07-28$33.25$44.8619,500——
1998-07-27$33.88$45.7038,300——
1998-07-24$33.38$45.037,900——
1998-07-23$33.69$45.456,700——
1998-07-22$34.31$46.2921,600——
1998-07-21$34.19$46.1319,800——
1998-07-20$34.38$46.3848,000——
1998-07-17$34.94$47.1415,200——
1998-07-16$35.38$47.736,700——
1998-07-15$34.56$46.6330,000——
1998-07-14$34.75$46.8815,700——
1998-07-13$35.00$47.2215,300——
1998-07-10$35.75$48.2323,600——
1998-07-09$35.50$47.9018,500——
1998-07-08$34.94$47.1458,700——
1998-07-07$34.50$46.5516,300——
1998-07-06$34.69$46.8050,400——
1998-07-02$34.00$45.8731,300——
1998-07-01$34.63$46.7248,400——
1998-06-30$34.63$46.7283,200——
1998-06-29$36.00$48.5747,700——
1998-06-26$35.31$47.6424,000——
1998-06-25$36.38$49.0816,900——
1998-06-24$36.13$48.7437,300——
1998-06-23$35.75$48.2328,700——
1998-06-22$35.88$48.406,000——
1998-06-19$35.00$47.2231,700——
1998-06-18$35.75$48.2392,600——
1998-06-17$36.50$49.2594,000——
1998-06-16$34.38$46.3834,200——
1998-06-15$33.31$44.9449,000——
1998-06-12$33.19$44.7829,800——
1998-06-11$34.31$46.2940,400——
1998-06-10$34.06$45.9628,000——
1998-06-09$35.88$48.4021,300——
1998-06-08$35.75$48.2351,100——
1998-06-05$34.25$46.2133,200——
1998-06-04$33.38$45.0362,100——
1998-06-03$33.50$45.2047,500——
1998-06-02$33.44$45.11176,200——
1998-06-01$33.44$45.1144,200——
1998-05-29$34.00$45.876,900——
1998-05-28$33.88$45.7027,400——
1998-05-27$32.69$44.1036,300——
1998-05-26$33.88$45.7028,300——
1998-05-22$34.75$46.8825,100——
1998-05-21$35.06$47.3118,300——
1998-05-20$34.75$46.6021,900——
1998-05-19$34.00$45.5954,800——
1998-05-18$33.88$45.4334,600——
1998-05-15$34.50$46.2746,300——
1998-05-14$35.25$47.2719,200——
1998-05-13$35.06$47.0230,300——
1998-05-12$35.06$47.0253,400——
1998-05-11$35.25$47.2781,900——
1998-05-08$35.50$47.613,100——
1998-05-07$35.50$47.6116,200——
1998-05-06$35.50$47.6144,900——
1998-05-05$35.13$47.1026,100——
1998-05-04$35.56$47.6940,900——
1998-05-01$36.25$48.6154,900——
1998-04-30$37.19$49.8768,400——
1998-04-29$35.75$47.9442,700——
1998-04-28$35.50$47.6167,700——
1998-04-27$35.19$47.1953,600——
1998-04-24$35.56$47.6919,600——
1998-04-23$35.63$47.7737,500——
1998-04-22$36.00$48.2829,000——
1998-04-21$35.38$47.4438,800——
1998-04-20$35.06$47.0215,400——
1998-04-17$35.44$47.5228,400——
1998-04-16$35.19$47.1915,700——
1998-04-15$35.16$47.1519,900——
1998-04-14$35.00$46.9482,000——
1998-04-13$34.69$46.5223,900——
1998-04-09$34.94$46.8519,200——
1998-04-08$34.88$46.7742,400——
1998-04-07$35.00$46.9434,600——
1998-04-06$35.13$47.1050,600——
1998-04-03$34.56$46.3592,100——
1998-04-02$34.56$46.3526,800——
1998-04-01$34.75$46.6017,200——
1998-03-31$34.75$46.60104,000——
1998-03-30$34.38$46.1041,700——
1998-03-27$35.06$47.0270,300——
1998-03-26$35.19$47.19226,500——
1998-03-25$34.88$46.7735,000——
1998-03-24$35.00$46.9430,900——
1998-03-23$34.50$46.2751,900——
1998-03-20$34.38$46.1096,800——
1998-03-19$34.00$45.59127,000——
1998-03-18$33.44$44.8457,200——
1998-03-17$34.00$45.5916,900——
1998-03-16$34.03$45.64125,000——
1998-03-13$34.00$45.5972,800——
1998-03-12$34.19$45.85116,700——
1998-03-11$34.31$46.01144,100——
1998-03-10$34.50$46.27150,700——
1998-03-09$34.13$45.76159,300——
1998-03-06$34.38$46.10110,000——
1998-03-05$34.31$46.01142,000——
1998-03-04$35.19$47.1937,200——
1998-03-03$35.63$47.7742,500——
1998-03-02$35.50$47.6139,700——
1998-02-27$35.00$46.94208,700——
1998-02-26$35.25$47.2769,000——
1998-02-25$34.75$46.6024,900——
1998-02-24$34.63$46.4342,400——
1998-02-23$34.31$46.0151,600——
1998-02-20$34.13$45.7650,900——
1998-02-19$33.50$44.9252,000——
1998-02-18$33.25$44.33111,000——
1998-02-17$32.72$43.6343,400——
1998-02-13$33.38$44.5020,100——
1998-02-12$34.00$45.3338,900——
1998-02-11$34.00$45.3321,400——
1998-02-10$33.94$45.25129,200——
1998-02-09$34.00$45.33133,500——
1998-02-06$34.50$46.0041,300——
1998-02-05$34.50$46.0020,800——
1998-02-04$34.69$46.2541,700——
1998-02-03$34.75$46.33101,300——
1998-02-02$35.50$47.3317,300——
1998-01-30$34.88$46.50140,300——
1998-01-29$34.50$46.00164,200——
1998-01-28$34.56$46.0877,700——
1998-01-27$35.50$47.3335,700——
1998-01-26$34.38$45.8372,900——
1998-01-23$34.16$45.5425,300——
1998-01-22$34.19$45.5859,100——
1998-01-21$33.94$45.2513,900——
1998-01-20$34.31$45.7556,400——
1998-01-16$34.00$45.3390,500——
1998-01-15$33.94$45.2513,900——
1998-01-14$34.06$45.4223,000——
1998-01-13$33.38$44.5025,000——
1998-01-12$33.00$44.006,500——
1998-01-09$33.56$44.7532,100——
1998-01-08$34.00$45.3383,800——
1998-01-07$34.00$45.3335,100——
1998-01-06$34.06$45.4286,000——
1998-01-05$34.25$45.6741,900——
1998-01-02$34.06$45.4250,900——