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 — 2023

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2023-12-29$59.70$114.98571,500——
2023-12-28$60.71$116.92562,400——
2023-12-27$60.62$116.75618,400——
2023-12-26$60.45$116.42522,400——
2023-12-22$58.67$112.99458,100——
2023-12-21$57.83$111.38440,100——
2023-12-20$56.78$109.35702,300——
2023-12-19$58.14$111.97568,800——
2023-12-18$56.38$108.58487,800——
2023-12-15$56.74$109.281,067,000——
2023-12-14$56.51$108.83781,000——
2023-12-13$54.09$104.17608,500——
2023-12-12$53.83$103.67406,400——
2023-12-11$53.95$103.90423,300——
2023-12-08$53.36$102.77576,300——
2023-12-07$52.31$100.74478,900——
2023-12-06$51.79$99.74577,100——
2023-12-05$52.25$100.63445,000——
2023-12-04$52.60$101.30647,700——
2023-12-01$51.79$99.74901,200——
2023-11-30$49.20$94.76689,100——
2023-11-29$50.28$96.84487,200——
2023-11-28$49.54$95.41533,400——
2023-11-27$51.41$99.01523,900——
2023-11-24$51.79$99.74287,300——
2023-11-22$51.60$99.38428,000——
2023-11-21$51.61$99.40583,800——
2023-11-20$51.84$99.84661,200——
2023-11-17$50.48$97.22591,500——
2023-11-16$48.81$94.00456,300——
2023-11-15$49.46$95.26803,100——
2023-11-14$49.66$95.641,016,000——
2023-11-13$46.62$89.79668,000——
2023-11-10$45.16$86.97703,900——
2023-11-09$43.07$82.95624,800——
2023-11-08$42.53$81.91566,100——
2023-11-07$42.18$81.24797,200——
2023-11-06$40.74$78.46697,200——
2023-11-03$42.15$81.181,088,100——
2023-11-02$40.36$77.731,632,600——
2023-11-01$41.14$79.231,154,200——
2023-10-31$39.50$76.07594,700——
2023-10-30$39.49$76.05541,200——
2023-10-27$39.04$75.19574,800——
2023-10-26$39.97$76.98687,100——
2023-10-25$40.04$77.11620,300——
2023-10-24$41.76$80.43631,800——
2023-10-23$40.40$77.81499,500——
2023-10-20$40.71$78.40612,900——
2023-10-19$41.82$80.54685,800——
2023-10-18$41.57$80.061,433,700——
2023-10-17$46.76$90.06517,500——
2023-10-16$47.98$92.41740,900——
2023-10-13$44.85$86.381,222,900——
2023-10-12$49.62$95.56820,800——
2023-10-11$51.09$98.401,147,300——
2023-10-10$49.07$94.50911,600——
2023-10-09$48.51$93.43471,100——
2023-10-06$48.32$93.06739,300——
2023-10-05$47.08$90.67729,200——
2023-10-04$45.51$87.65332,100——
2023-10-03$44.22$85.16546,700——
2023-10-02$45.53$87.69474,400——
2023-09-29$45.75$88.11471,700——
2023-09-28$46.25$89.07456,400——
2023-09-27$45.07$86.80532,700——
2023-09-26$44.14$85.01596,500——
2023-09-25$45.61$87.84818,400——
2023-09-22$44.03$84.80504,400——
2023-09-21$43.85$84.45387,900——
2023-09-20$44.59$85.88458,100——
2023-09-19$44.50$85.70382,700——
2023-09-18$44.47$85.65494,800——
2023-09-15$45.01$86.69574,600——
2023-09-14$45.20$87.05404,800——
2023-09-13$44.25$85.22684,700——
2023-09-12$45.01$86.69379,200——
2023-09-11$46.84$90.21508,200——
2023-09-08$46.94$90.40429,000——
2023-09-07$46.62$89.79631,000——
2023-09-06$45.60$87.82713,200——
2023-09-05$46.22$89.021,029,100——
2023-09-01$48.95$94.27849,100——
2023-08-31$47.59$91.651,261,400——
2023-08-30$47.48$91.44793,400——
2023-08-29$46.50$89.56644,200——
2023-08-28$46.81$90.15869,600——
2023-08-25$45.22$87.09528,000——
2023-08-24$44.85$86.38629,000——
2023-08-23$46.29$89.15914,500——
2023-08-22$44.56$85.821,007,100——
2023-08-21$42.87$82.56809,700——
2023-08-18$41.29$79.521,075,100——
2023-08-17$40.85$78.67898,300——
2023-08-16$43.79$84.34561,100——
2023-08-15$44.16$85.05588,700——
2023-08-14$46.22$89.02430,600——
2023-08-11$46.25$89.07569,100——
2023-08-10$46.16$88.90804,700——
2023-08-09$46.86$90.251,077,800——
2023-08-08$45.83$88.26859,200——
2023-08-07$44.20$85.13742,600——
2023-08-04$44.50$85.701,034,500——
2023-08-03$43.24$83.281,630,700——
2023-08-02$38.18$73.53664,800——
2023-08-01$38.07$73.32614,800——
2023-07-31$37.56$72.34499,200——
2023-07-28$36.00$69.33647,800——
2023-07-27$35.39$68.16441,600——
2023-07-26$35.93$69.20388,200——
2023-07-25$36.12$69.56496,400——
2023-07-24$35.64$68.64408,500——
2023-07-21$36.63$70.55532,700——
2023-07-20$36.52$70.33387,900——
2023-07-19$37.34$71.91707,600——
2023-07-18$37.97$73.131,005,400——
2023-07-17$37.19$71.62701,200——
2023-07-14$37.69$72.591,018,300——
2023-07-13$36.67$70.62819,800——
2023-07-12$35.39$68.16978,600——
2023-07-11$32.97$63.50438,600——
2023-07-10$32.90$63.36332,000——
2023-07-07$32.77$63.11308,400——
2023-07-06$32.61$62.80295,600——
2023-07-05$33.13$63.81374,800——
2023-07-03$34.61$66.66338,100——
2023-06-30$33.02$63.59517,800——
2023-06-29$33.01$63.57397,200——
2023-06-28$32.93$63.42371,100——
2023-06-27$31.97$61.57423,600——
2023-06-26$31.20$60.09467,100——
2023-06-23$31.58$60.821,953,200——
2023-06-22$31.86$61.36574,100——
2023-06-21$31.70$61.05337,400——
2023-06-20$30.98$59.66355,400——
2023-06-16$31.00$59.701,156,200——
2023-06-15$31.62$60.90411,700——
2023-06-14$31.95$61.53477,200——
2023-06-13$32.80$63.17492,300——
2023-06-12$32.78$63.13449,300——
2023-06-09$32.15$61.92470,900——
2023-06-08$32.81$63.19584,700——
2023-06-07$32.56$62.71694,800——
2023-06-06$30.75$59.22575,200——
2023-06-05$29.68$57.16435,200——
2023-06-02$30.44$58.62772,900——
2023-06-01$27.14$52.27581,600——
2023-05-31$27.29$52.56801,300——
2023-05-30$28.24$54.39613,600——
2023-05-26$27.43$52.83926,900——
2023-05-25$24.42$47.031,037,700——
2023-05-24$19.73$38.00374,300——
2023-05-23$20.64$39.75306,800——
2023-05-22$21.10$40.64237,200——
2023-05-19$21.24$40.91371,500——
2023-05-18$21.54$41.48242,900——
2023-05-17$21.18$40.79224,400——
2023-05-16$20.19$38.88257,400——
2023-05-15$20.57$39.62199,800——
2023-05-12$20.49$39.46222,900——
2023-05-11$20.39$39.27264,200——
2023-05-10$20.67$39.81267,500——
2023-05-09$20.37$39.23208,400——
2023-05-08$20.31$39.12284,000——
2023-05-05$20.01$38.54355,900——
2023-05-04$19.50$37.56322,900——
2023-05-03$21.03$40.50344,600——
2023-05-02$21.64$41.68496,000——
2023-05-01$21.12$40.68350,100——
2023-04-28$20.91$40.27255,200——
2023-04-27$20.80$40.06297,600——
2023-04-26$20.70$39.87311,600——
2023-04-25$20.68$39.83241,900——
2023-04-24$21.44$41.29251,700——
2023-04-21$21.25$40.93251,000——
2023-04-20$21.55$41.50194,700——
2023-04-19$21.73$41.85307,000——
2023-04-18$21.96$42.29193,200——
2023-04-17$21.98$42.33181,500——
2023-04-14$21.72$41.83302,000——
2023-04-13$21.60$41.60162,400——
2023-04-12$21.40$41.21194,700——
2023-04-11$21.02$40.48262,100——
2023-04-10$20.78$40.02657,900——
2023-04-06$20.58$39.64422,400——
2023-04-05$20.32$39.13334,900——
2023-04-04$20.96$40.37485,100——
2023-04-03$22.94$44.18443,100——
2023-03-31$23.05$44.39432,600——
2023-03-30$22.48$43.29305,500——
2023-03-29$22.01$42.39318,400——
2023-03-28$21.92$42.22355,000——
2023-03-27$21.78$41.95361,700——
2023-03-24$21.80$41.98285,100——
2023-03-23$22.28$42.91393,500——
2023-03-22$22.24$42.83323,900——
2023-03-21$22.96$44.22431,000——
2023-03-20$21.86$42.10315,500——
2023-03-17$21.03$40.50844,400——
2023-03-16$22.56$43.45400,200——
2023-03-15$22.21$42.77578,600——
2023-03-14$23.29$44.85369,600——
2023-03-13$22.83$43.97507,500——
2023-03-10$23.97$46.16688,900——
2023-03-09$24.94$48.03298,200——
2023-03-08$25.58$49.26259,200——
2023-03-07$25.52$49.15382,400——
2023-03-06$25.53$49.17635,800——
2023-03-03$26.54$51.11594,900——
2023-03-02$25.55$49.21290,500——
2023-03-01$25.39$48.90414,400——
2023-02-28$24.41$47.01504,500——
2023-02-27$24.17$46.55358,600——
2023-02-24$24.24$46.68541,400——
2023-02-23$24.72$47.61505,200——
2023-02-22$25.00$48.15738,400——
2023-02-21$25.05$48.24855,700——
2023-02-17$24.61$47.40629,800——
2023-02-16$24.05$46.32492,100——
2023-02-15$23.25$44.78238,600——
2023-02-14$22.99$44.28394,100——
2023-02-13$22.71$43.74389,800——
2023-02-10$22.58$43.49399,800——
2023-02-09$23.01$44.32452,000——
2023-02-08$23.09$44.47379,700——
2023-02-07$23.21$44.70640,100——
2023-02-06$23.66$45.57573,800——
2023-02-03$23.01$44.32787,900——
2023-02-02$22.66$43.642,237,100——
2023-02-01$24.12$46.45531,100——
2023-01-31$23.89$46.01523,900——
2023-01-30$22.98$44.26735,600——
2023-01-27$22.55$43.43240,000——
2023-01-26$22.13$42.62243,400——
2023-01-25$22.49$43.31254,200——
2023-01-24$22.41$43.16272,200——
2023-01-23$22.10$42.56300,400——
2023-01-20$21.78$41.95366,800——
2023-01-19$21.23$40.89385,400——
2023-01-18$22.14$42.64427,400——
2023-01-17$22.44$43.22417,000——
2023-01-13$23.21$44.70441,900——
2023-01-12$23.12$44.53619,100——
2023-01-11$22.17$42.70588,400——
2023-01-10$22.60$43.53408,600——
2023-01-09$22.39$43.12741,600——
2023-01-06$21.35$41.12467,300——
2023-01-05$20.85$40.16484,900——
2023-01-04$20.15$38.81341,600——
2023-01-03$20.11$38.73283,100——