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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$7.70$14.83517,500——
2019-12-30$7.59$14.62362,300——
2019-12-27$7.57$14.58299,200——
2019-12-26$7.71$14.85279,700——
2019-12-24$7.73$14.89260,200——
2019-12-23$7.61$14.66575,400——
2019-12-20$7.66$14.75938,400——
2019-12-19$7.74$14.91531,300——
2019-12-18$7.88$15.18841,200——
2019-12-17$7.40$14.25843,700——
2019-12-16$7.44$14.33624,600——
2019-12-13$7.42$14.29292,800——
2019-12-12$7.58$14.60442,000——
2019-12-11$7.20$13.87358,000——
2019-12-10$7.09$13.65387,600——
2019-12-09$7.07$13.62578,300——
2019-12-06$7.10$13.67506,700——
2019-12-05$6.97$13.42436,300——
2019-12-04$7.06$13.60475,900——
2019-12-03$7.20$13.87374,000——
2019-12-02$7.47$14.39413,700——
2019-11-29$7.42$14.29295,000——
2019-11-27$7.43$14.31282,200——
2019-11-26$7.41$14.27407,500——
2019-11-25$7.52$14.48439,000——
2019-11-22$7.41$14.27829,900——
2019-11-21$6.85$13.19606,600——
2019-11-20$6.72$12.94427,400——
2019-11-19$6.96$13.40497,200——
2019-11-18$7.21$13.89451,700——
2019-11-15$7.54$14.52570,000——
2019-11-14$7.60$14.64598,700——
2019-11-13$7.37$14.19415,700——
2019-11-12$7.66$14.75625,200——
2019-11-11$7.45$14.351,025,700——
2019-11-08$7.02$13.522,414,800——
2019-11-07$11.85$22.82185,900——
2019-11-06$11.69$22.51170,300——
2019-11-05$11.81$22.75206,400——
2019-11-04$11.80$22.73240,900——
2019-11-01$11.59$22.32235,700——
2019-10-31$11.43$22.01261,900——
2019-10-30$11.62$22.38231,000——
2019-10-29$11.85$22.82202,800——
2019-10-28$11.81$22.75246,100——
2019-10-25$11.51$22.17119,700——
2019-10-24$11.36$21.88180,600——
2019-10-23$11.28$21.72175,800——
2019-10-22$11.21$21.59104,900——
2019-10-21$11.21$21.59199,000——
2019-10-18$10.81$20.82265,100——
2019-10-17$10.72$20.65162,900——
2019-10-16$10.63$20.47200,000——
2019-10-15$10.50$20.22211,900——
2019-10-14$10.53$20.28145,100——
2019-10-11$10.49$20.20212,700——
2019-10-10$9.99$19.24168,300——
2019-10-09$9.97$19.20177,300——
2019-10-08$9.98$19.22131,700——
2019-10-07$10.30$19.84280,300——
2019-10-04$10.33$19.89257,600——
2019-10-03$10.29$19.82321,200——
2019-10-02$10.52$20.26239,800——
2019-10-01$10.89$20.97185,200——
2019-09-30$11.37$21.90180,900——
2019-09-27$11.17$21.51243,300——
2019-09-26$11.01$21.20344,300——
2019-09-25$11.07$21.32339,400——
2019-09-24$10.81$20.82491,900——
2019-09-23$10.53$20.28302,200——
2019-09-20$10.49$20.20634,800——
2019-09-19$10.79$20.78254,400——
2019-09-18$10.99$21.17222,200——
2019-09-17$11.25$21.67163,600——
2019-09-16$11.66$22.46162,300——
2019-09-13$11.82$22.76239,300——
2019-09-12$11.51$22.17283,700——
2019-09-11$11.41$21.97507,600——
2019-09-10$11.13$21.44519,500——
2019-09-09$10.73$20.67211,300——
2019-09-06$10.39$20.01146,100——
2019-09-05$10.39$20.01259,100——
2019-09-04$9.87$19.01138,300——
2019-09-03$9.81$18.89268,500——
2019-08-30$10.21$19.66258,600——
2019-08-29$10.24$19.72180,000——
2019-08-28$9.99$19.24255,700——
2019-08-27$9.87$19.01316,100——
2019-08-26$10.05$19.36273,300——
2019-08-23$9.93$19.12374,100——
2019-08-22$10.14$19.53208,300——
2019-08-21$10.51$20.24388,900——
2019-08-20$9.94$19.14508,000——
2019-08-19$9.83$18.93406,600——
2019-08-16$10.10$19.45422,300——
2019-08-15$9.99$19.24182,000——
2019-08-14$10.18$19.61366,500——
2019-08-13$10.56$20.34271,500——
2019-08-12$10.63$20.47167,700——
2019-08-09$10.51$20.24237,100——
2019-08-08$10.84$20.88282,300——
2019-08-07$10.85$20.90312,500——
2019-08-06$10.90$20.99337,700——
2019-08-05$10.97$21.13464,900——
2019-08-02$11.07$21.32746,500——
2019-08-01$10.27$19.781,156,500——
2019-07-31$13.72$26.42391,400——
2019-07-30$13.96$26.89188,200——
2019-07-29$14.35$27.64113,600——
2019-07-26$14.48$27.89211,200——
2019-07-25$14.50$27.93162,300——
2019-07-24$14.94$28.77385,200——
2019-07-23$14.40$27.73273,200——
2019-07-22$14.20$27.35116,600——
2019-07-19$14.34$27.62120,700——
2019-07-18$14.30$27.54191,600——
2019-07-17$14.28$27.50217,200——
2019-07-16$14.38$27.69166,000——
2019-07-15$14.15$27.2599,200——
2019-07-12$14.28$27.50239,400——
2019-07-11$13.87$26.71157,400——
2019-07-10$14.03$27.02154,300——
2019-07-09$13.88$26.73105,900——
2019-07-08$14.13$27.21250,200——
2019-07-05$14.46$27.8596,000——
2019-07-03$14.44$27.8169,000——
2019-07-02$14.33$27.60122,000——
2019-07-01$14.44$27.81178,600——
2019-06-28$14.31$27.56497,800——
2019-06-27$14.16$27.27188,000——
2019-06-26$13.84$26.65261,000——
2019-06-25$13.39$25.79178,000——
2019-06-24$13.74$26.46130,700——
2019-06-21$13.75$26.48238,100——
2019-06-20$13.76$26.50169,100——
2019-06-19$13.63$26.25155,600——
2019-06-18$13.55$26.10261,900——
2019-06-17$13.36$25.73206,900——
2019-06-14$13.46$25.92116,600——
2019-06-13$13.85$26.67126,600——
2019-06-12$13.82$26.62203,100——
2019-06-11$14.00$26.96247,000——
2019-06-10$14.31$27.56207,100——
2019-06-07$14.04$27.04137,100——
2019-06-06$13.85$26.67201,300——
2019-06-05$13.57$26.13301,800——
2019-06-04$13.60$26.19502,700——
2019-06-03$12.97$24.98667,800——
2019-05-31$12.85$24.75175,700——
2019-05-30$13.28$25.58166,900——
2019-05-29$13.26$25.54247,200——
2019-05-28$13.40$25.81423,400——
2019-05-24$14.14$27.23280,400——
2019-05-23$13.55$26.10422,000——
2019-05-22$12.93$24.90135,500——
2019-05-21$13.09$25.21140,000——
2019-05-20$13.05$25.13118,100——
2019-05-17$12.93$24.90231,100——
2019-05-16$13.39$25.79124,500——
2019-05-15$13.48$25.96130,400——
2019-05-14$13.47$25.94169,500——
2019-05-13$13.13$25.29247,200——
2019-05-10$13.32$25.65462,000——
2019-05-09$14.18$27.31140,700——
2019-05-08$14.55$28.02171,700——
2019-05-07$14.61$28.14115,300——
2019-05-06$15.16$29.20278,900——
2019-05-03$15.24$29.35188,100——
2019-05-02$14.77$28.4590,200——
2019-05-01$14.71$28.3390,600——
2019-04-30$14.79$28.48197,800——
2019-04-29$15.10$29.0865,500——
2019-04-26$14.98$28.85117,700——
2019-04-25$14.81$28.52125,700——
2019-04-24$15.90$30.62153,500——
2019-04-23$15.97$30.76192,300——
2019-04-22$15.99$30.80102,900——
2019-04-18$16.46$31.70150,600——
2019-04-17$16.55$31.87115,200——
2019-04-16$16.22$31.2489,900——
2019-04-15$15.90$30.62129,100——
2019-04-12$15.95$30.7295,300——
2019-04-11$15.65$30.1499,700——
2019-04-10$15.60$30.04117,900——
2019-04-09$15.33$29.52196,900——
2019-04-08$15.39$29.64160,400——
2019-04-05$15.12$29.12132,500——
2019-04-04$15.13$29.14266,800——
2019-04-03$14.23$27.41167,500——
2019-04-02$14.24$27.43132,900——
2019-04-01$14.32$27.58240,300——
2019-03-29$13.87$26.71287,000——
2019-03-28$13.83$26.64112,200——
2019-03-27$13.61$26.2191,600——
2019-03-26$13.52$26.04130,600——
2019-03-25$13.36$25.73114,200——
2019-03-22$13.32$25.65210,800——
2019-03-21$14.11$27.17107,100——
2019-03-20$13.93$26.83118,000——
2019-03-19$14.11$27.1762,000——
2019-03-18$14.31$27.56150,400——
2019-03-15$14.38$27.69404,600——
2019-03-14$14.02$27.00122,700——
2019-03-13$14.35$27.64110,500——
2019-03-12$14.33$27.60112,000——
2019-03-11$14.50$27.93228,400——
2019-03-08$14.16$27.27109,000——
2019-03-07$14.34$27.62128,600——
2019-03-06$14.64$28.20241,400——
2019-03-05$14.88$28.66183,300——
2019-03-04$15.14$29.16105,400——
2019-03-01$15.34$29.5492,000——
2019-02-28$15.03$28.95170,900——
2019-02-27$15.33$29.52165,100——
2019-02-26$15.67$30.18128,600——
2019-02-25$15.95$30.72211,300——
2019-02-22$15.86$30.55150,100——
2019-02-21$15.76$30.35138,500——
2019-02-20$15.93$30.68232,100——
2019-02-19$16.12$31.05365,300——
2019-02-15$15.62$30.08336,700——
2019-02-14$15.43$29.72153,900——
2019-02-13$15.33$29.52230,400——
2019-02-12$15.20$29.27258,900——
2019-02-11$14.82$28.54220,900——
2019-02-08$14.95$28.79323,100——
2019-02-07$15.28$29.43381,700——
2019-02-06$15.72$30.28461,800——
2019-02-05$15.23$29.33223,900——
2019-02-04$15.09$29.06395,900——
2019-02-01$15.57$29.99709,400——
2019-01-31$14.63$28.18266,800——
2019-01-30$14.28$27.50365,800——
2019-01-29$13.09$25.21178,700——
2019-01-28$13.34$25.69200,000——
2019-01-25$13.18$25.38173,200——
2019-01-24$12.88$24.81114,900——
2019-01-23$12.57$24.21102,300——
2019-01-22$12.87$24.79232,500——
2019-01-18$13.33$25.67131,500——
2019-01-17$13.07$25.17194,600——
2019-01-16$12.44$23.96261,900——
2019-01-15$12.64$24.34150,800——
2019-01-14$12.57$24.21193,900——
2019-01-11$12.37$23.82206,300——
2019-01-10$12.41$23.90200,000——
2019-01-09$12.35$23.79157,300——
2019-01-08$11.85$22.82386,000——
2019-01-07$11.61$22.36297,200——
2019-01-04$10.90$20.99420,600——
2019-01-03$10.47$20.16253,500——
2019-01-02$10.82$20.84245,300——