5 DAY PERFORMANCE
-24.72%
1 MONTH PERFORMANCE
-6.52%
3 MONTH PERFORMANCE
-6.88%
6 MONTH PERFORMANCE
+34.74%
YEAR-TO-DATE PERFORMANCE
+50.46%
1 YEAR PERFORMANCE
+122.63%
Modine Manufacturing Co. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $277.38 | $274.19 (-1.15%) | $280.00 | $261.63 | 910.31 K | $14.51 B |
| 05/05/2026 | $264.06 | $271.88 (2.96%) | $276.65 | $263.97 | 1.00 M | $14.36 B |
| 05/04/2026 | $268.43 | $259.76 (-3.23%) | $272.61 | $256.70 | 833.30 K | $13.72 B |
| 05/01/2026 | $257.65 | $266.83 (3.56%) | $268.51 | $257.01 | 1.03 M | $14.09 B |
| 04/30/2026 | $238.79 | $254.63 (6.63%) | $255.70 | $237.09 | 1.09 M | $13.44 B |
| 04/29/2026 | $240.46 | $233.39 (-2.94%) | $245.30 | $229.83 | 926.21 K | $12.32 B |
| 04/28/2026 | $241.89 | $237.06 (-2%) | $244.09 | $227.38 | 976.81 K | $12.52 B |
| 04/27/2026 | $252.68 | $244.95 (-3.06%) | $254.00 | $240.92 | 975.03 K | $12.93 B |
| 04/24/2026 | $254.50 | $251.70 (-1.1%) | $257.60 | $250.22 | 511.52 K | $13.29 B |
| 04/23/2026 | $254.57 | $250.57 (-1.57%) | $259.30 | $248.23 | 643.94 K | $13.23 B |
| 04/22/2026 | $252.01 | $253.15 (0.45%) | $256.80 | $246.00 | 520.40 K | $13.37 B |
| 04/21/2026 | $253.51 | $247.49 (-2.37%) | $257.38 | $244.66 | 687.00 K | $13.07 B |
| 04/20/2026 | $243.76 | $251.50 (3.18%) | $251.81 | $240.00 | 659.21 K | $13.28 B |
| 04/17/2026 | $245.66 | $243.71 (-0.79%) | $248.31 | $236.01 | 958.65 K | $12.87 B |
| 04/16/2026 | $237.73 | $235.25 (-1.04%) | $242.26 | $232.14 | 793.10 K | $12.42 B |
| 04/15/2026 | $250.93 | $238.14 (-5.1%) | $252.25 | $232.21 | 1.22 M | $12.57 B |
| 04/14/2026 | $260.01 | $253.66 (-2.44%) | $260.01 | $242.00 | 1.07 M | $13.39 B |
| 04/13/2026 | $241.52 | $256.99 (6.41%) | $258.87 | $240.17 | 1.73 M | $13.57 B |
| 04/10/2026 | $244.14 | $241.46 (-1.1%) | $245.00 | $235.34 | 652.30 K | $12.75 B |
| 04/09/2026 | $234.08 | $241.52 (3.18%) | $249.00 | $234.08 | 905.00 K | $12.75 B |
| 04/08/2026 | $229.00 | $234.84 (2.55%) | $244.86 | $227.04 | 1.07 M | $12.40 B |
| 04/07/2026 | $211.92 | $214.00 (0.98%) | $215.65 | $206.47 | 689.35 K | $11.30 B |
| 04/06/2026 | $217.90 | $214.88 (-1.39%) | $220.99 | $206.00 | 979.06 K | $11.35 B |
| 04/02/2026 | $213.35 | $219.32 (2.8%) | $223.80 | $210.26 | 586.76 K | $11.58 B |
| 04/01/2026 | $222.28 | $222.97 (0.31%) | $227.84 | $220.67 | 962.67 K | $11.77 B |
| 03/31/2026 | $207.81 | $216.71 (4.28%) | $218.54 | $203.07 | 848.78 K | $11.44 B |
| 03/30/2026 | $213.57 | $202.18 (-5.33%) | $214.00 | $197.04 | 1.10 M | $10.68 B |
| 03/27/2026 | $214.23 | $213.96 (-0.13%) | $220.00 | $208.33 | 1.15 M | $11.30 B |
| 03/26/2026 | $227.41 | $215.81 (-5.1%) | $227.41 | $213.01 | 755.90 K | $11.39 B |
| 03/25/2026 | $227.00 | $232.89 (2.59%) | $235.76 | $225.00 | 1.30 M | $12.30 B |
| 03/24/2026 | $209.50 | $228.58 (9.11%) | $233.99 | $209.50 | 2.03 M | $12.07 B |
| 03/23/2026 | $204.30 | $211.47 (3.51%) | $218.29 | $204.00 | 1.21 M | $11.17 B |
| 03/20/2026 | $200.11 | $196.55 (-1.78%) | $205.00 | $188.01 | 1.51 M | $10.38 B |
| 03/19/2026 | $196.00 | $200.87 (2.48%) | $204.02 | $193.30 | 685.35 K | $10.61 B |
| 03/18/2026 | $197.04 | $200.42 (1.72%) | $203.53 | $196.01 | 943.90 K | $10.58 B |
| 03/17/2026 | $198.57 | $196.09 (-1.25%) | $203.37 | $195.74 | 728.05 K | $10.35 B |
| 03/16/2026 | $194.65 | $197.95 (1.7%) | $201.36 | $192.30 | 948.52 K | $10.45 B |
| 03/13/2026 | $194.14 | $188.54 (-2.88%) | $196.95 | $187.66 | 507.26 K | $9.95 B |
| 03/12/2026 | $194.17 | $191.93 (-1.15%) | $198.30 | $186.63 | 976.27 K | $10.13 B |
| 03/11/2026 | $200.15 | $200.63 (0.24%) | $205.20 | $198.01 | 657.27 K | $10.59 B |
| 03/10/2026 | $202.20 | $201.27 (-0.46%) | $211.89 | $201.00 | 1.13 M | $10.63 B |
| 03/09/2026 | $183.38 | $201.07 (9.65%) | $201.60 | $180.82 | 1.45 M | $10.62 B |
| 03/06/2026 | $195.15 | $187.29 (-4.03%) | $198.19 | $183.60 | 1.57 M | $9.89 B |
| 03/05/2026 | $206.09 | $204.77 (-0.64%) | $207.99 | $198.60 | 1.16 M | $10.81 B |
| 03/04/2026 | $217.16 | $209.93 (-3.33%) | $220.25 | $202.05 | 1.22 M | $11.08 B |
| 03/03/2026 | $225.65 | $212.32 (-5.91%) | $226.60 | $210.43 | 1.68 M | $11.21 B |
| 03/02/2026 | $222.29 | $238.50 (7.29%) | $239.20 | $219.15 | 1.02 M | $12.59 B |
| 02/27/2026 | $223.03 | $227.25 (1.89%) | $229.93 | $220.20 | 951.23 K | $12.00 B |
| 02/26/2026 | $230.19 | $228.90 (-0.56%) | $230.50 | $218.00 | 1.05 M | $12.09 B |
| 02/25/2026 | $240.00 | $230.19 (-4.09%) | $243.80 | $228.70 | 917.30 K | $12.15 B |
| 02/24/2026 | $220.51 | $236.70 (7.34%) | $237.49 | $219.05 | 1.30 M | $12.50 B |
| 02/23/2026 | $225.00 | $222.50 (-1.11%) | $228.88 | $218.85 | 961.12 K | $11.75 B |
| 02/20/2026 | $219.75 | $226.36 (3.01%) | $228.61 | $216.57 | 908.20 K | $11.95 B |
| 02/19/2026 | $215.75 | $218.54 (1.29%) | $220.59 | $212.32 | 996.93 K | $11.54 B |
| 02/18/2026 | $222.00 | $217.53 (-2.01%) | $225.39 | $216.08 | 995.70 K | $11.49 B |
| 02/17/2026 | $215.66 | $216.84 (0.55%) | $223.24 | $214.48 | 1.02 M | $11.45 B |
| 02/13/2026 | $216.39 | $216.50 (0.05%) | $223.17 | $211.09 | 1.26 M | $11.43 B |
| 02/12/2026 | $223.81 | $215.45 (-3.74%) | $231.12 | $215.05 | 1.61 M | $11.38 B |
| 02/11/2026 | $227.26 | $219.50 (-3.41%) | $235.02 | $213.49 | 2.15 M | $11.59 B |
| 02/10/2026 | $218.41 | $219.76 (0.62%) | $223.10 | $214.00 | 893.10 K | $11.60 B |
| 02/09/2026 | $218.46 | $219.13 (0.31%) | $224.70 | $213.34 | 1.52 M | $11.57 B |
| 02/06/2026 | $210.00 | $215.72 (2.72%) | $220.42 | $208.00 | 2.28 M | $11.39 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
