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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$12.56$24.19330,700——
2020-12-30$12.48$24.04206,300——
2020-12-29$12.20$23.50265,300——
2020-12-28$12.29$23.67262,700——
2020-12-24$12.17$23.4499,600——
2020-12-23$12.15$23.40251,400——
2020-12-22$12.33$23.75235,900——
2020-12-21$12.11$23.32546,700——
2020-12-18$12.24$23.57956,400——
2020-12-17$12.41$23.90305,500——
2020-12-16$12.47$24.02389,800——
2020-12-15$12.71$24.48467,800——
2020-12-14$12.20$23.50480,100——
2020-12-11$12.00$23.11474,500——
2020-12-10$11.99$23.09415,900——
2020-12-09$12.11$23.32593,500——
2020-12-08$11.66$22.46676,400——
2020-12-07$11.73$22.59619,500——
2020-12-04$12.12$23.34713,200——
2020-12-03$11.09$21.36649,400——
2020-12-02$11.24$21.65564,200——
2020-12-01$11.19$21.55313,000——
2020-11-30$10.92$21.03425,600——
2020-11-27$11.18$21.53230,500——
2020-11-25$11.61$22.36446,800——
2020-11-24$11.67$22.48635,400——
2020-11-23$11.50$22.15502,700——
2020-11-20$10.84$20.88540,500——
2020-11-19$10.78$20.76441,700——
2020-11-18$11.15$21.47470,900——
2020-11-17$11.76$22.65597,100——
2020-11-16$11.60$22.34700,400——
2020-11-13$10.59$20.40355,300——
2020-11-12$10.06$19.37463,500——
2020-11-11$10.16$19.57489,500——
2020-11-10$10.35$19.93692,800——
2020-11-09$10.10$19.45887,400——
2020-11-06$9.62$18.532,882,900——
2020-11-05$7.38$14.21435,800——
2020-11-04$6.82$13.13379,300——
2020-11-03$7.25$13.96521,300——
2020-11-02$6.94$13.37237,400——
2020-10-30$6.40$12.33242,400——
2020-10-29$6.46$12.44261,200——
2020-10-28$6.17$11.88385,800——
2020-10-27$6.46$12.44475,900——
2020-10-26$6.83$13.15258,700——
2020-10-23$7.17$13.81122,400——
2020-10-22$7.15$13.77268,800——
2020-10-21$7.12$13.71130,000——
2020-10-20$7.18$13.83226,200——
2020-10-19$7.21$13.89210,300——
2020-10-16$7.13$13.73184,500——
2020-10-15$7.18$13.83173,500——
2020-10-14$7.00$13.48139,800——
2020-10-13$7.08$13.64186,700——
2020-10-12$7.16$13.79250,500——
2020-10-09$7.16$13.79159,000——
2020-10-08$7.30$14.06398,700——
2020-10-07$7.58$14.60346,700——
2020-10-06$7.16$13.79554,000——
2020-10-05$7.00$13.48262,400——
2020-10-02$6.62$12.75386,500——
2020-10-01$6.36$12.25252,800——
2020-09-30$6.25$12.04435,800——
2020-09-29$6.42$12.36436,000——
2020-09-28$6.29$12.11351,700——
2020-09-25$5.96$11.48337,400——
2020-09-24$5.82$11.21216,400——
2020-09-23$5.78$11.13302,100——
2020-09-22$6.01$11.57305,500——
2020-09-21$6.01$11.57416,200——
2020-09-18$6.32$12.17616,100——
2020-09-17$6.31$12.15209,100——
2020-09-16$6.24$12.02236,900——
2020-09-15$6.35$12.23267,600——
2020-09-14$6.26$12.06181,700——
2020-09-11$6.15$11.84244,600——
2020-09-10$6.09$11.73256,900——
2020-09-09$6.21$11.96326,900——
2020-09-08$6.44$12.40281,700——
2020-09-04$6.70$12.90245,600——
2020-09-03$6.72$12.94334,700——
2020-09-02$6.70$12.90357,500——
2020-09-01$6.77$13.04191,000——
2020-08-31$6.77$13.04202,100——
2020-08-28$6.91$13.31150,700——
2020-08-27$6.85$13.19231,900——
2020-08-26$6.90$13.29215,400——
2020-08-25$6.94$13.37213,900——
2020-08-24$6.94$13.37229,300——
2020-08-21$6.66$12.83250,900——
2020-08-20$6.86$13.21235,100——
2020-08-19$6.81$13.12218,700——
2020-08-18$6.78$13.06292,300——
2020-08-17$6.91$13.31220,400——
2020-08-14$6.91$13.31281,900——
2020-08-13$6.87$13.23271,800——
2020-08-12$7.00$13.48412,200——
2020-08-11$7.06$13.60640,100——
2020-08-10$6.91$13.31404,900——
2020-08-07$6.83$13.15374,900——
2020-08-06$6.61$12.73576,800——
2020-08-05$6.77$13.041,925,100——
2020-08-04$5.71$11.00187,500——
2020-08-03$5.66$10.90302,400——
2020-07-31$5.44$10.48516,100——
2020-07-30$5.36$10.32325,500——
2020-07-29$5.50$10.59420,500——
2020-07-28$5.09$9.80458,100——
2020-07-27$5.15$9.92150,600——
2020-07-24$5.15$9.92171,100——
2020-07-23$5.21$10.03433,600——
2020-07-22$5.10$9.82211,600——
2020-07-21$5.12$9.86329,500——
2020-07-20$5.07$9.76171,800——
2020-07-17$5.23$10.07167,100——
2020-07-16$5.21$10.03177,200——
2020-07-15$5.30$10.21396,300——
2020-07-14$5.02$9.67188,000——
2020-07-13$4.95$9.53341,100——
2020-07-10$4.99$9.61219,100——
2020-07-09$4.78$9.21254,000——
2020-07-08$4.91$9.46471,100——
2020-07-07$5.16$9.94251,500——
2020-07-06$5.35$10.30321,700——
2020-07-02$5.49$10.57279,300——
2020-07-01$5.36$10.32350,500——
2020-06-30$5.52$10.63469,200——
2020-06-29$5.40$10.40460,500——
2020-06-26$4.95$9.53643,900——
2020-06-25$4.93$9.49411,500——
2020-06-24$4.97$9.57385,800——
2020-06-23$5.46$10.52617,400——
2020-06-22$5.33$10.27460,800——
2020-06-19$5.18$9.981,303,200——
2020-06-18$5.27$10.15583,000——
2020-06-17$5.13$9.88487,300——
2020-06-16$5.47$10.53463,800——
2020-06-15$5.23$10.07469,100——
2020-06-12$5.35$10.30329,500——
2020-06-11$5.06$9.75616,000——
2020-06-10$5.78$11.13569,700——
2020-06-09$6.63$12.77424,300——
2020-06-08$6.94$13.37498,200——
2020-06-05$6.49$12.50598,900——
2020-06-04$6.02$11.59439,700——
2020-06-03$5.77$11.11518,000——
2020-06-02$5.47$10.53891,000——
2020-06-01$5.34$10.28688,800——
2020-05-29$5.35$10.301,606,300——
2020-05-28$5.08$9.78589,100——
2020-05-27$5.44$10.48618,900——
2020-05-26$5.01$9.651,236,500——
2020-05-22$4.42$8.51627,800——
2020-05-21$4.07$7.84741,400——
2020-05-20$3.92$7.55433,200——
2020-05-19$3.79$7.30573,900——
2020-05-18$3.69$7.11766,300——
2020-05-15$3.54$6.82445,500——
2020-05-14$3.54$6.82377,900——
2020-05-13$3.74$7.20473,600——
2020-05-12$3.99$7.68374,800——
2020-05-11$4.13$7.95587,000——
2020-05-08$4.20$8.09364,800——
2020-05-07$4.18$8.05291,900——
2020-05-06$4.01$7.72198,100——
2020-05-05$4.08$7.86405,800——
2020-05-04$4.13$7.95287,900——
2020-05-01$4.23$8.15371,200——
2020-04-30$4.63$8.92394,400——
2020-04-29$4.73$9.11532,900——
2020-04-28$4.37$8.42457,600——
2020-04-27$4.33$8.34460,600——
2020-04-24$4.03$7.76239,000——
2020-04-23$4.03$7.76302,000——
2020-04-22$3.98$7.67231,600——
2020-04-21$3.98$7.67227,800——
2020-04-20$3.93$7.57288,400——
2020-04-17$4.07$7.84303,700——
2020-04-16$3.74$7.20288,400——
2020-04-15$4.15$7.99359,000——
2020-04-14$4.20$8.09422,900——
2020-04-13$4.39$8.45339,700——
2020-04-09$4.61$8.88609,500——
2020-04-08$4.05$7.80688,200——
2020-04-07$3.31$6.37619,600——
2020-04-06$3.27$6.30497,700——
2020-04-03$2.98$5.74415,100——
2020-04-02$3.16$6.09557,000——
2020-04-01$3.05$5.87365,000——
2020-03-31$3.25$6.26519,600——
2020-03-30$3.28$6.32453,400——
2020-03-27$3.42$6.59422,300——
2020-03-26$3.69$7.11597,500——
2020-03-25$3.50$6.74794,500——
2020-03-24$3.17$6.111,071,700——
2020-03-23$3.29$6.34606,800——
2020-03-20$3.17$6.11950,200——
2020-03-19$3.31$6.37622,500——
2020-03-18$3.20$6.16550,100——
2020-03-17$3.53$6.80816,800——
2020-03-16$4.13$7.95683,200——
2020-03-13$5.10$9.82948,900——
2020-03-12$4.37$8.42443,300——
2020-03-11$4.81$9.26391,800——
2020-03-10$5.40$10.40356,000——
2020-03-09$5.11$9.84419,400——
2020-03-06$5.93$11.42516,400——
2020-03-05$6.32$12.17382,900——
2020-03-04$6.89$13.27337,600——
2020-03-03$6.92$13.33418,800——
2020-03-02$7.23$13.92456,500——
2020-02-28$7.46$14.37558,500——
2020-02-27$7.34$14.14338,600——
2020-02-26$7.92$15.25520,600——
2020-02-25$8.19$15.77507,000——
2020-02-24$8.46$16.29552,400——
2020-02-21$8.82$16.99390,600——
2020-02-20$8.66$16.68340,700——
2020-02-19$8.52$16.41231,100——
2020-02-18$8.42$16.22387,700——
2020-02-14$8.62$16.60252,700——
2020-02-13$8.70$16.76191,900——
2020-02-12$8.63$16.62442,800——
2020-02-11$8.40$16.18312,100——
2020-02-10$8.01$15.43403,100——
2020-02-07$8.07$15.54275,000——
2020-02-06$8.33$16.04594,500——
2020-02-05$9.10$17.53857,800——
2020-02-04$7.83$15.08624,900——
2020-02-03$7.35$14.16257,800——
2020-01-31$7.03$13.54353,200——
2020-01-30$7.25$13.96251,000——
2020-01-29$7.28$14.02188,400——
2020-01-28$7.40$14.25228,500——
2020-01-27$7.23$13.92251,400——
2020-01-24$7.45$14.35247,500——
2020-01-23$7.46$14.37224,000——
2020-01-22$7.46$14.37364,000——
2020-01-21$7.55$14.54286,700——
2020-01-17$7.65$14.73235,500——
2020-01-16$7.58$14.60275,500——
2020-01-15$7.42$14.29192,800——
2020-01-14$7.40$14.25160,000——
2020-01-13$7.41$14.27233,300——
2020-01-10$7.15$13.77276,200——
2020-01-09$7.40$14.25238,300——
2020-01-08$7.46$14.37204,700——
2020-01-07$7.45$14.35179,400——
2020-01-06$7.49$14.43184,100——
2020-01-03$7.60$14.64275,800——
2020-01-02$7.78$14.98312,000——