5 DAY PERFORMANCE
-7.94%
1 MONTH PERFORMANCE
-5.55%
3 MONTH PERFORMANCE
+9.26%
6 MONTH PERFORMANCE
+57.78%
YEAR-TO-DATE PERFORMANCE
+27.41%
1 YEAR PERFORMANCE
+5.35%
Modine Manufacturing Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $158.87 | $162.87 (2.52%) | $165.89 | $156.26 | 981.36 K | $8.58 B |
| 12/04/2025 | $156.82 | $159.91 (1.97%) | $163.70 | $154.24 | 1.06 M | $8.43 B |
| 12/03/2025 | $159.86 | $157.46 (-1.5%) | $159.86 | $147.00 | 1.36 M | $8.30 B |
| 12/02/2025 | $161.10 | $160.45 (-0.4%) | $162.12 | $157.86 | 903.10 K | $8.46 B |
| 12/01/2025 | $158.77 | $158.66 (-0.07%) | $162.59 | $154.32 | 1.08 M | $8.36 B |
| 11/28/2025 | $160.47 | $162.13 (1.03%) | $162.76 | $156.77 | 298.00 K | $8.54 B |
| 11/26/2025 | $157.00 | $158.97 (1.25%) | $160.31 | $155.38 | 630.62 K | $8.38 B |
| 11/25/2025 | $150.32 | $155.79 (3.64%) | $156.26 | $146.57 | 597.15 K | $8.21 B |
| 11/24/2025 | $144.23 | $151.65 (5.14%) | $156.23 | $144.23 | 1.57 M | $7.99 B |
| 11/21/2025 | $139.84 | $143.04 (2.29%) | $143.23 | $133.50 | 1.31 M | $7.54 B |
| 11/20/2025 | $146.43 | $139.01 (-5.07%) | $154.26 | $136.85 | 1.53 M | $7.33 B |
| 11/19/2025 | $134.25 | $141.51 (5.41%) | $146.99 | $132.73 | 1.54 M | $7.46 B |
| 11/18/2025 | $124.94 | $130.57 (4.51%) | $132.54 | $123.69 | 1.38 M | $6.88 B |
| 11/17/2025 | $132.94 | $128.49 (-3.35%) | $137.25 | $127.74 | 1.29 M | $6.77 B |
| 11/14/2025 | $122.28 | $132.02 (7.97%) | $134.87 | $120.01 | 1.83 M | $6.96 B |
| 11/13/2025 | $144.57 | $128.73 (-10.96%) | $146.57 | $125.40 | 2.65 M | $6.78 B |
| 11/12/2025 | $153.06 | $147.40 (-3.7%) | $157.23 | $146.78 | 772.97 K | $7.77 B |
| 11/11/2025 | $159.58 | $151.70 (-4.94%) | $160.47 | $151.11 | 655.23 K | $7.99 B |
| 11/10/2025 | $160.61 | $159.74 (-0.54%) | $164.06 | $158.02 | 824.70 K | $8.42 B |
| 11/07/2025 | $145.02 | $156.39 (7.84%) | $157.03 | $141.57 | 1.21 M | $8.40 B |
| 11/06/2025 | $154.12 | $149.09 (-3.26%) | $154.59 | $148.69 | 747.21 K | $8.01 B |
| 11/05/2025 | $145.91 | $151.21 (3.63%) | $155.64 | $145.91 | 845.01 K | $8.12 B |
| 11/04/2025 | $147.04 | $146.14 (-0.61%) | $150.55 | $144.51 | 1.09 M | $7.85 B |
| 11/03/2025 | $154.74 | $152.93 (-1.17%) | $157.99 | $152.50 | 1.12 M | $8.21 B |
| 10/31/2025 | $154.50 | $153.21 (-0.83%) | $156.95 | $148.97 | 1.05 M | $8.23 B |
| 10/30/2025 | $151.64 | $153.20 (1.03%) | $161.30 | $150.55 | 973.26 K | $8.23 B |
| 10/29/2025 | $150.39 | $155.26 (3.24%) | $166.94 | $148.28 | 2.43 M | $8.34 B |
| 10/28/2025 | $163.25 | $162.02 (-0.75%) | $164.08 | $155.19 | 1.37 M | $8.70 B |
| 10/27/2025 | $163.00 | $163.02 (0.01%) | $163.98 | $160.77 | 641.34 K | $8.75 B |
| 10/24/2025 | $157.14 | $161.27 (2.63%) | $163.88 | $156.25 | 766.62 K | $8.66 B |
| 10/23/2025 | $151.36 | $152.40 (0.69%) | $154.64 | $149.56 | 709.51 K | $8.18 B |
| 10/22/2025 | $161.21 | $148.30 (-8.01%) | $161.82 | $141.02 | 1.31 M | $7.96 B |
| 10/21/2025 | $158.00 | $156.71 (-0.82%) | $158.00 | $152.53 | 604.51 K | $8.42 B |
| 10/20/2025 | $156.45 | $157.73 (0.82%) | $159.53 | $154.30 | 743.40 K | $8.47 B |
| 10/17/2025 | $156.02 | $153.79 (-1.43%) | $158.96 | $150.77 | 923.90 K | $8.26 B |
| 10/16/2025 | $162.51 | $160.43 (-1.28%) | $164.89 | $158.56 | 915.94 K | $8.62 B |
| 10/15/2025 | $155.77 | $162.07 (4.04%) | $162.47 | $155.25 | 1.02 M | $8.70 B |
| 10/14/2025 | $146.15 | $153.65 (5.13%) | $153.96 | $143.00 | 600.61 K | $8.25 B |
| 10/13/2025 | $149.16 | $149.65 (0.33%) | $151.20 | $148.04 | 607.72 K | $8.04 B |
| 10/10/2025 | $150.24 | $145.23 (-3.33%) | $157.02 | $144.91 | 1.09 M | $7.80 B |
| 10/09/2025 | $151.46 | $149.06 (-1.58%) | $154.00 | $148.93 | 615.95 K | $8.00 B |
| 10/08/2025 | $151.20 | $154.54 (2.21%) | $156.75 | $150.96 | 855.51 K | $8.30 B |
| 10/07/2025 | $153.73 | $149.82 (-2.54%) | $155.32 | $145.87 | 786.73 K | $8.05 B |
| 10/06/2025 | $150.35 | $153.92 (2.37%) | $154.95 | $149.61 | 753.62 K | $8.27 B |
| 10/03/2025 | $148.19 | $147.61 (-0.39%) | $148.40 | $144.00 | 507.13 K | $7.93 B |
| 10/02/2025 | $149.21 | $147.82 (-0.93%) | $150.03 | $143.77 | 663.74 K | $7.94 B |
| 10/01/2025 | $139.95 | $147.87 (5.66%) | $149.57 | $139.95 | 617.68 K | $7.94 B |
| 09/30/2025 | $141.56 | $142.16 (0.42%) | $144.46 | $139.10 | 562.30 K | $7.63 B |
| 09/29/2025 | $140.60 | $141.19 (0.42%) | $145.05 | $140.30 | 911.40 K | $7.58 B |
| 09/26/2025 | $135.75 | $138.65 (2.14%) | $138.83 | $135.70 | 700.23 K | $7.45 B |
| 09/25/2025 | $137.30 | $135.92 (-1.01%) | $138.96 | $134.04 | 779.35 K | $7.30 B |
| 09/24/2025 | $145.16 | $141.28 (-2.67%) | $146.58 | $138.45 | 988.20 K | $7.59 B |
| 09/23/2025 | $151.15 | $146.14 (-3.31%) | $154.13 | $141.18 | 1.31 M | $7.85 B |
| 09/22/2025 | $154.21 | $151.23 (-1.93%) | $154.94 | $149.40 | 1.12 M | $8.12 B |
| 09/19/2025 | $158.00 | $154.95 (-1.93%) | $159.29 | $152.25 | 1.31 M | $8.32 B |
| 09/18/2025 | $156.00 | $158.57 (1.65%) | $159.54 | $154.89 | 921.80 K | $8.52 B |
| 09/17/2025 | $153.11 | $152.48 (-0.41%) | $155.55 | $151.25 | 736.30 K | $8.19 B |
| 09/16/2025 | $152.43 | $153.33 (0.59%) | $153.89 | $150.52 | 476.10 K | $8.23 B |
| 09/15/2025 | $150.22 | $152.40 (1.45%) | $155.73 | $150.22 | 859.62 K | $8.18 B |
| 09/12/2025 | $146.90 | $149.68 (1.89%) | $150.69 | $145.59 | 661.31 K | $8.04 B |
| 09/11/2025 | $151.50 | $146.85 (-3.07%) | $153.89 | $146.55 | 948.55 K | $7.89 B |
| 09/10/2025 | $143.26 | $151.50 (5.75%) | $154.00 | $143.00 | 1.73 M | $8.14 B |
| 09/09/2025 | $138.79 | $138.52 (-0.19%) | $140.83 | $135.83 | 436.30 K | $7.44 B |
| 09/08/2025 | $136.69 | $138.65 (1.43%) | $139.28 | $135.00 | 555.62 K | $7.45 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.
