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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$33.77$55.2055,200——
2004-12-30$33.84$55.3162,100——
2004-12-29$33.75$55.1636,500——
2004-12-28$33.80$55.25101,700——
2004-12-27$33.25$54.3534,700——
2004-12-23$33.23$54.3146,400——
2004-12-22$33.24$54.3388,200——
2004-12-21$32.90$53.7786,600——
2004-12-20$32.42$52.9968,300——
2004-12-17$32.00$52.30118,500——
2004-12-16$31.97$52.2580,400——
2004-12-15$31.78$51.9449,900——
2004-12-14$31.15$50.9155,300——
2004-12-13$30.67$50.1354,500——
2004-12-10$30.79$50.3359,000——
2004-12-09$31.15$50.9146,600——
2004-12-08$31.35$51.2445,400——
2004-12-07$30.70$50.1863,600——
2004-12-06$31.31$51.1855,000——
2004-12-03$31.96$52.2481,400——
2004-12-02$32.55$53.2093,700——
2004-12-01$32.60$53.28170,300——
2004-11-30$32.15$52.5565,100——
2004-11-29$31.54$51.5587,000——
2004-11-26$32.07$52.4210,600——
2004-11-24$32.18$52.6053,900——
2004-11-23$31.96$52.24119,900——
2004-11-22$32.04$52.37103,300——
2004-11-19$31.75$51.8952,700——
2004-11-18$32.34$52.8629,300——
2004-11-17$32.48$53.0967,500——
2004-11-16$32.30$52.5361,300——
2004-11-15$32.91$53.5278,200——
2004-11-12$33.15$53.9183,800——
2004-11-11$32.82$53.3790,200——
2004-11-10$32.44$52.75103,900——
2004-11-09$32.37$52.6467,100——
2004-11-08$32.19$52.3565,200——
2004-11-05$32.20$52.36127,300——
2004-11-04$32.06$52.1487,000——
2004-11-03$31.10$50.5879,000——
2004-11-02$30.97$50.36127,200——
2004-11-01$31.23$50.79119,200——
2004-10-29$30.71$49.94168,200——
2004-10-28$29.42$47.8471,400——
2004-10-27$29.52$48.0167,500——
2004-10-26$28.75$46.7576,800——
2004-10-25$28.98$47.1369,100——
2004-10-22$28.80$46.8472,900——
2004-10-21$29.30$47.6556,800——
2004-10-20$28.85$46.9245,300——
2004-10-19$28.55$46.4334,100——
2004-10-18$28.80$46.8468,200——
2004-10-15$28.82$46.8755,400——
2004-10-14$28.88$46.9746,300——
2004-10-13$30.33$49.3271,900——
2004-10-12$30.06$48.8843,800——
2004-10-11$30.08$48.9221,300——
2004-10-08$29.84$48.5356,600——
2004-10-07$29.72$48.3396,400——
2004-10-06$30.50$49.6049,100——
2004-10-05$30.98$50.38146,100——
2004-10-04$31.08$50.5460,700——
2004-10-01$31.08$50.5487,200——
2004-09-30$30.11$48.9764,600——
2004-09-29$29.92$48.6646,100——
2004-09-28$29.41$47.8367,900——
2004-09-27$29.00$47.16125,600——
2004-09-24$29.63$48.1839,300——
2004-09-23$29.46$47.9152,200——
2004-09-22$29.73$48.3583,500——
2004-09-21$30.51$49.6268,300——
2004-09-20$30.11$48.9738,200——
2004-09-17$30.76$50.02130,300——
2004-09-16$30.85$50.1793,600——
2004-09-15$29.91$48.64120,400——
2004-09-14$30.71$49.9452,900——
2004-09-13$30.85$50.1767,600——
2004-09-10$31.12$50.6193,900——
2004-09-09$31.10$50.5874,100——
2004-09-08$30.67$49.88106,900——
2004-09-07$31.24$50.8061,800——
2004-09-03$30.37$49.3965,900——
2004-09-02$31.24$50.8074,300——
2004-09-01$30.22$49.1479,100——
2004-08-31$29.80$48.46260,400——
2004-08-30$29.86$48.56112,200——
2004-08-27$30.38$49.40159,400——
2004-08-26$30.23$49.16119,900——
2004-08-25$30.85$50.1772,300——
2004-08-24$30.58$49.7363,500——
2004-08-23$30.38$49.4043,600——
2004-08-20$31.20$50.7438,800——
2004-08-19$30.19$49.1037,900——
2004-08-18$30.90$50.2572,500——
2004-08-17$30.88$49.9777,300——
2004-08-16$30.77$49.7946,900——
2004-08-13$29.72$48.0935,200——
2004-08-12$29.49$47.7244,900——
2004-08-11$30.79$49.8285,500——
2004-08-10$30.97$50.1173,400——
2004-08-09$29.69$48.0439,500——
2004-08-06$29.79$48.21102,200——
2004-08-05$30.64$49.5874,400——
2004-08-04$31.56$51.07127,300——
2004-08-03$30.99$50.15147,700——
2004-08-02$31.05$50.24143,700——
2004-07-30$29.66$47.99106,700——
2004-07-29$30.57$49.47116,900——
2004-07-28$30.75$49.7687,800——
2004-07-27$31.12$50.36122,800——
2004-07-26$29.35$47.4957,900——
2004-07-23$29.47$47.6976,500——
2004-07-22$29.41$47.59132,100——
2004-07-21$30.51$49.37178,300——
2004-07-20$30.50$49.3559,700——
2004-07-19$29.65$47.9856,200——
2004-07-16$29.75$48.1484,000——
2004-07-15$30.58$49.4866,800——
2004-07-14$30.37$49.14113,600——
2004-07-13$30.00$48.5452,500——
2004-07-12$30.03$48.5944,200——
2004-07-09$30.12$48.7447,800——
2004-07-08$29.60$47.90102,200——
2004-07-07$30.78$49.8165,600——
2004-07-06$30.10$48.71103,100——
2004-07-02$31.30$50.6568,500——
2004-07-01$31.00$50.16170,900——
2004-06-30$31.85$51.54142,400——
2004-06-29$31.62$51.17130,000——
2004-06-28$31.14$50.3978,800——
2004-06-25$30.71$49.69166,300——
2004-06-24$31.03$50.2138,800——
2004-06-23$31.19$50.4787,800——
2004-06-22$30.91$50.0267,200——
2004-06-21$30.77$49.7961,500——
2004-06-18$30.85$49.92141,600——
2004-06-17$30.64$49.5862,000——
2004-06-16$30.89$49.99134,900——
2004-06-15$30.73$49.73204,400——
2004-06-14$29.62$47.93271,400——
2004-06-10$30.14$48.77290,100——
2004-06-09$29.60$47.9085,600——
2004-06-08$30.25$48.9557,200——
2004-06-07$30.43$49.2496,700——
2004-06-04$29.88$48.35101,100——
2004-06-03$29.86$48.32135,800——
2004-06-02$30.20$48.8764,000——
2004-06-01$30.34$49.10134,300——
2004-05-28$30.15$48.79141,400——
2004-05-27$30.38$49.16160,100——
2004-05-26$30.27$48.73231,800——
2004-05-25$29.76$47.91245,000——
2004-05-24$28.86$46.46184,600——
2004-05-21$28.09$45.2271,000——
2004-05-20$27.62$44.4790,400——
2004-05-19$27.60$44.4485,500——
2004-05-18$28.02$45.1131,100——
2004-05-17$27.50$44.27103,800——
2004-05-14$27.99$45.0681,800——
2004-05-13$28.17$45.3566,400——
2004-05-12$28.48$45.85169,500——
2004-05-11$28.54$45.9586,900——
2004-05-10$27.50$44.27286,200——
2004-05-07$28.50$45.88222,200——
2004-05-06$28.65$46.13151,400——
2004-05-05$28.71$46.2285,700——
2004-05-04$28.49$45.8784,900——
2004-05-03$28.50$45.8885,300——
2004-04-30$27.50$44.27111,200——
2004-04-29$28.17$45.35183,600——
2004-04-28$28.56$45.98175,000——
2004-04-27$28.87$46.48135,200——
2004-04-26$28.55$45.97137,700——
2004-04-23$28.11$45.2655,700——
2004-04-22$28.55$45.9766,900——
2004-04-21$27.91$44.9366,100——
2004-04-20$27.32$43.98129,300——
2004-04-19$27.30$43.9556,600——
2004-04-16$27.22$43.8240,100——
2004-04-15$27.13$43.6877,800——
2004-04-14$26.88$43.28180,100——
2004-04-13$26.91$43.32125,200——
2004-04-12$27.15$43.7182,400——
2004-04-08$26.91$43.3262,300——
2004-04-07$27.35$44.0392,200——
2004-04-06$26.91$43.3261,600——
2004-04-05$27.12$43.66135,700——
2004-04-02$27.06$43.57204,900——
2004-04-01$27.19$43.7871,300——
2004-03-31$26.06$41.9695,100——
2004-03-30$26.87$43.2682,800——
2004-03-29$26.58$42.7981,600——
2004-03-26$25.49$41.04126,200——
2004-03-25$25.13$40.46211,500——
2004-03-24$24.50$39.44225,700——
2004-03-23$25.52$41.0952,700——
2004-03-22$25.75$41.46112,700——
2004-03-19$26.32$42.3765,100——
2004-03-18$26.78$43.1248,400——
2004-03-17$27.21$43.8163,600——
2004-03-16$25.80$41.5456,100——
2004-03-15$25.81$41.5555,300——
2004-03-12$26.68$42.95102,600——
2004-03-11$26.30$42.34118,200——
2004-03-10$26.67$42.9478,700——
2004-03-09$27.78$44.7375,500——
2004-03-08$27.89$44.9050,800——
2004-03-05$28.53$45.9355,300——
2004-03-04$28.50$45.8852,900——
2004-03-03$28.44$45.7977,900——
2004-03-02$27.91$44.93103,700——
2004-03-01$28.50$45.8867,600——
2004-02-27$28.30$45.56143,600——
2004-02-26$28.48$45.85107,400——
2004-02-25$28.27$45.51104,400——
2004-02-24$27.55$44.3686,700——
2004-02-23$27.05$43.5599,700——
2004-02-20$27.10$43.6364,300——
2004-02-19$26.95$43.3955,200——
2004-02-18$27.48$44.24107,900——
2004-02-17$29.03$46.52111,700——
2004-02-13$27.72$44.4283,600——
2004-02-12$27.85$44.6247,900——
2004-02-11$28.13$45.07125,900——
2004-02-10$28.04$44.93108,200——
2004-02-09$27.54$44.1357,000——
2004-02-06$27.25$43.6677,600——
2004-02-05$26.95$43.18121,300——
2004-02-04$25.70$41.1890,200——
2004-02-03$26.25$42.06113,500——
2004-02-02$26.35$42.22104,800——
2004-01-30$26.96$43.2092,200——
2004-01-29$27.48$44.03101,400——
2004-01-28$27.80$44.5488,300——
2004-01-27$28.68$45.9562,600——
2004-01-26$29.36$47.0460,000——
2004-01-23$28.85$46.2367,900——
2004-01-22$28.72$46.02101,400——
2004-01-21$28.83$46.2060,600——
2004-01-20$29.17$46.74102,600——
2004-01-16$27.87$44.6648,600——
2004-01-15$28.00$44.8755,500——
2004-01-14$28.20$45.1967,300——
2004-01-13$27.97$44.8250,900——
2004-01-12$27.64$44.2941,800——
2004-01-09$27.42$43.9451,800——
2004-01-08$27.55$44.1466,100——
2004-01-07$28.00$44.8751,000——
2004-01-06$27.79$44.5383,500——
2004-01-05$27.28$43.7186,600——
2004-01-02$27.30$43.7447,400——