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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$25.00$35.2158,800——
1999-12-30$25.75$36.2669,900——
1999-12-29$25.88$36.4466,700——
1999-12-28$25.91$36.48172,900——
1999-12-27$25.94$36.53122,000——
1999-12-23$26.13$36.7943,100——
1999-12-22$25.94$36.5334,000——
1999-12-21$26.25$36.9768,700——
1999-12-20$26.13$36.7943,800——
1999-12-17$25.94$36.53173,200——
1999-12-16$26.38$37.1472,300——
1999-12-15$25.88$36.44123,900——
1999-12-14$25.81$36.35134,500——
1999-12-13$25.94$36.5384,900——
1999-12-10$26.44$37.2355,900——
1999-12-09$26.44$37.2347,200——
1999-12-08$26.88$37.8542,500——
1999-12-07$27.13$38.2060,500——
1999-12-06$27.63$38.9051,500——
1999-12-03$27.94$39.3445,200——
1999-12-02$29.00$40.8435,100——
1999-12-01$28.00$39.4378,700——
1999-11-30$28.25$39.7833,400——
1999-11-29$26.94$37.9331,800——
1999-11-26$27.69$38.9930,600——
1999-11-24$25.94$36.5347,600——
1999-11-23$26.31$37.0539,900——
1999-11-22$26.88$37.8549,500——
1999-11-19$26.81$37.7682,800——
1999-11-18$26.97$37.9852,400——
1999-11-17$27.00$37.7035,000——
1999-11-16$26.84$37.4822,200——
1999-11-15$27.00$37.7033,800——
1999-11-12$27.00$37.7036,200——
1999-11-11$27.13$37.8727,600——
1999-11-10$26.50$37.0032,900——
1999-11-09$26.13$36.4827,200——
1999-11-08$25.88$36.1387,900——
1999-11-05$25.75$35.95113,500——
1999-11-04$24.63$34.3852,300——
1999-11-03$24.25$33.8668,200——
1999-11-02$24.25$33.8684,100——
1999-11-01$24.50$34.2169,100——
1999-10-29$24.88$34.7324,400——
1999-10-28$24.41$34.08142,200——
1999-10-27$23.63$32.9949,300——
1999-10-26$23.50$32.81173,500——
1999-10-25$23.25$32.46144,700——
1999-10-22$23.13$32.2957,400——
1999-10-21$23.44$32.72113,100——
1999-10-20$24.03$33.5573,100——
1999-10-19$23.06$32.2086,900——
1999-10-18$23.13$32.2940,300——
1999-10-15$23.19$32.3887,500——
1999-10-14$23.38$32.64331,700——
1999-10-13$23.25$32.4672,600——
1999-10-12$24.00$33.5179,300——
1999-10-11$23.94$33.4256,100——
1999-10-08$24.25$33.8628,500——
1999-10-07$24.31$33.9560,500——
1999-10-06$23.94$33.4251,100——
1999-10-05$23.75$33.16117,500——
1999-10-04$23.50$32.8154,100——
1999-10-01$23.31$32.55347,300——
1999-09-30$23.31$32.55225,400——
1999-09-29$23.38$32.64105,600——
1999-09-28$24.06$33.6061,400——
1999-09-27$24.75$34.5663,200——
1999-09-24$24.81$34.6467,900——
1999-09-23$24.88$34.7352,200——
1999-09-22$25.19$35.1768,400——
1999-09-21$25.13$35.08122,300——
1999-09-20$25.81$36.0439,600——
1999-09-17$26.25$36.6597,200——
1999-09-16$26.69$37.26119,100——
1999-09-15$27.13$37.8774,200——
1999-09-14$27.38$38.2224,300——
1999-09-13$27.75$38.7517,400——
1999-09-10$27.94$39.0134,700——
1999-09-09$28.50$39.7926,100——
1999-09-08$28.13$39.2736,600——
1999-09-07$28.25$39.4448,700——
1999-09-03$29.47$41.1530,400——
1999-09-02$29.69$41.4559,700——
1999-09-01$29.59$41.3231,600——
1999-08-31$29.75$41.5483,500——
1999-08-30$30.00$41.8929,900——
1999-08-27$30.50$42.5931,200——
1999-08-26$31.00$43.2844,200——
1999-08-25$30.44$42.5027,100——
1999-08-24$29.75$41.5488,600——
1999-08-23$29.75$41.54179,100——
1999-08-20$29.88$41.71112,100——
1999-08-19$31.00$43.2835,800——
1999-08-18$31.25$43.3158,100——
1999-08-17$31.94$44.2632,700——
1999-08-16$32.31$44.7849,300——
1999-08-13$31.94$44.2612,400——
1999-08-12$32.00$44.3543,800——
1999-08-11$32.00$44.3530,900——
1999-08-10$31.31$43.4018,300——
1999-08-09$31.75$44.0029,700——
1999-08-06$31.44$43.5724,900——
1999-08-05$31.13$43.1430,200——
1999-08-04$31.56$43.7423,400——
1999-08-03$32.44$44.9617,900——
1999-08-02$31.81$44.0924,700——
1999-07-30$32.03$44.39156,400——
1999-07-29$32.34$44.8332,700——
1999-07-28$32.56$45.1340,500——
1999-07-27$33.13$45.9192,100——
1999-07-26$31.88$44.1822,900——
1999-07-23$32.50$45.0425,000——
1999-07-22$34.00$47.1242,500——
1999-07-21$32.50$45.0485,000——
1999-07-20$33.25$46.0816,100——
1999-07-19$32.69$45.3046,100——
1999-07-16$32.44$44.9623,800——
1999-07-15$32.94$45.6520,700——
1999-07-14$34.00$47.1238,400——
1999-07-13$33.63$46.6016,600——
1999-07-12$34.00$47.1262,400——
1999-07-09$33.88$46.9526,900——
1999-07-08$33.63$46.6030,900——
1999-07-07$33.28$46.1369,000——
1999-07-06$32.88$45.5630,900——
1999-07-02$32.25$44.7010,400——
1999-07-01$32.06$44.44130,700——
1999-06-30$32.56$45.13116,300——
1999-06-29$31.63$43.8361,400——
1999-06-28$29.94$41.4948,100——
1999-06-25$29.75$41.2326,400——
1999-06-24$29.75$41.2351,100——
1999-06-23$31.38$43.4839,200——
1999-06-22$31.25$43.3117,800——
1999-06-21$31.13$43.1425,300——
1999-06-18$30.63$42.4591,800——
1999-06-17$30.94$42.8823,400——
1999-06-16$30.19$41.8420,400——
1999-06-15$30.44$42.1916,200——
1999-06-14$30.88$42.7922,200——
1999-06-11$30.38$42.109,000——
1999-06-10$30.75$42.6223,000——
1999-06-09$31.22$43.2717,900——
1999-06-08$31.88$44.1835,400——
1999-06-07$33.00$45.7424,700——
1999-06-04$32.25$44.7041,900——
1999-06-03$31.75$44.0030,400——
1999-06-02$31.75$44.0021,600——
1999-06-01$32.25$44.7020,400——
1999-05-28$32.13$44.5219,400——
1999-05-27$31.75$44.0014,100——
1999-05-26$31.06$43.0528,600——
1999-05-25$33.63$46.283,500——
1999-05-24$32.94$45.3422,400——
1999-05-21$32.50$44.7420,500——
1999-05-20$33.25$45.7752,500——
1999-05-19$32.94$45.34101,100——
1999-05-18$33.13$45.60154,900——
1999-05-17$33.25$45.7720,800——
1999-05-14$32.88$45.2568,500——
1999-05-13$32.88$45.2534,000——
1999-05-12$33.00$45.4270,900——
1999-05-11$32.50$44.7428,500——
1999-05-10$32.19$44.3136,600——
1999-05-07$32.06$44.1355,200——
1999-05-06$32.00$44.0525,800——
1999-05-05$32.69$44.9945,700——
1999-05-04$31.50$43.3638,500——
1999-05-03$31.13$42.84130,200——
1999-04-30$31.25$43.0287,600——
1999-04-29$30.19$41.55144,300——
1999-04-28$29.75$40.95154,300——
1999-04-27$29.13$40.0935,200——
1999-04-26$29.13$40.0928,300——
1999-04-23$29.25$40.2613,200——
1999-04-22$29.50$40.61184,900——
1999-04-21$29.44$40.52199,700——
1999-04-20$29.25$40.2689,200——
1999-04-19$29.03$39.96143,000——
1999-04-16$28.00$38.5490,300——
1999-04-15$28.13$38.7197,500——
1999-04-14$27.00$37.1644,300——
1999-04-13$26.69$36.7353,600——
1999-04-12$28.75$39.5751,900——
1999-04-09$28.50$39.2323,000——
1999-04-08$29.31$40.3534,800——
1999-04-07$29.19$40.1834,700——
1999-04-06$29.75$40.9561,700——
1999-04-05$27.94$38.46100,100——
1999-04-01$27.13$37.3438,200——
1999-03-31$28.06$38.6357,400——
1999-03-30$28.44$39.1459,500——
1999-03-29$27.84$38.3335,200——
1999-03-26$27.13$37.3470,000——
1999-03-25$26.50$36.4838,200——
1999-03-24$27.44$37.7743,500——
1999-03-23$27.50$37.8544,700——
1999-03-22$28.38$39.0644,400——
1999-03-19$28.63$39.4067,200——
1999-03-18$28.13$38.7149,600——
1999-03-17$28.75$39.5722,800——
1999-03-16$28.88$39.7510,500——
1999-03-15$29.13$40.099,900——
1999-03-12$29.00$39.9215,700——
1999-03-11$29.13$40.0924,400——
1999-03-10$28.75$39.5756,900——
1999-03-09$29.00$39.9289,900——
1999-03-08$29.50$40.6124,400——
1999-03-05$29.80$41.0133,900——
1999-03-04$28.88$39.7525,900——
1999-03-03$28.19$38.8018,100——
1999-03-02$28.00$38.5442,100——
1999-03-01$28.00$38.5468,200——
1999-02-26$28.00$38.5461,500——
1999-02-25$27.25$37.5158,200——
1999-02-24$27.38$37.6890,400——
1999-02-23$27.50$37.8575,500——
1999-02-22$27.50$37.8557,100——
1999-02-19$25.25$34.7675,100——
1999-02-18$27.88$38.3751,800——
1999-02-17$28.25$38.6029,100——
1999-02-16$28.38$38.7789,300——
1999-02-12$28.50$38.94110,600——
1999-02-11$28.66$39.1532,900——
1999-02-10$28.88$39.4528,400——
1999-02-09$29.19$39.8835,100——
1999-02-08$29.56$40.3955,500——
1999-02-05$29.75$40.6536,900——
1999-02-04$30.06$41.0734,700——
1999-02-03$31.00$42.3541,200——
1999-02-02$31.25$42.7064,600——
1999-02-01$30.00$40.99166,100——
1999-01-29$28.75$39.2855,800——
1999-01-28$29.75$40.65108,100——
1999-01-27$30.63$41.8450,500——
1999-01-26$30.25$41.3356,700——
1999-01-25$31.31$42.7848,100——
1999-01-22$32.06$43.8122,800——
1999-01-21$33.13$45.2634,300——
1999-01-20$33.25$45.43100,800——
1999-01-19$34.00$46.4546,800——
1999-01-15$34.25$46.7960,500——
1999-01-14$31.13$42.5256,900——
1999-01-13$33.88$46.2849,400——
1999-01-12$33.94$46.3736,200——
1999-01-11$34.06$46.5438,700——
1999-01-08$34.25$46.7968,500——
1999-01-07$35.75$48.8436,700——
1999-01-06$35.38$48.3362,800——
1999-01-05$35.38$48.3355,800——
1999-01-04$37.72$51.5344,800——