5 DAY PERFORMANCE
+51.96%
1 MONTH PERFORMANCE
+25.99%
3 MONTH PERFORMANCE
-4.24%
6 MONTH PERFORMANCE
+10.80%
YEAR-TO-DATE PERFORMANCE
+5.91%
1 YEAR PERFORMANCE
+44.50%
Modine Manufacturing Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $83.02 | $85.38 (2.84%) | $85.79 | $81.92 | 759,167 | $4.43 B |
| 03/11/2025 | $77.38 | $80.07 (3.48%) | $81.84 | $76.18 | 1.33 M | $4.22 B |
| 03/10/2025 | $77.43 | $77.27 (-0.21%) | $79.96 | $74.30 | 1.63 M | $4.07 B |
| 03/07/2025 | $77.45 | $80.80 (4.33%) | $81.90 | $74.36 | 1.52 M | $4.26 B |
| 03/06/2025 | $76.54 | $76.06 (-0.63%) | $77.71 | $74.14 | 1.85 M | $4.01 B |
| 03/05/2025 | $79.95 | $79.37 (-0.73%) | $80.08 | $76.18 | 1.21 M | $4.18 B |
| 03/04/2025 | $75.20 | $78.13 (3.9%) | $79.33 | $72.49 | 1.97 M | $4.12 B |
| 03/03/2025 | $86.00 | $77.13 (-10.31%) | $86.18 | $75.82 | 1.81 M | $4.06 B |
| 02/28/2025 | $81.79 | $84.56 (3.39%) | $85.27 | $79.30 | 2.02 M | $4.46 B |
| 02/27/2025 | $88.00 | $79.40 (-9.77%) | $88.04 | $78.42 | 2.15 M | $4.18 B |
| 02/26/2025 | $89.50 | $87.01 (-2.78%) | $91.40 | $85.90 | 1.31 M | $4.59 B |
| 02/25/2025 | $83.88 | $86.31 (2.9%) | $87.83 | $82.87 | 1.94 M | $4.55 B |
| 02/24/2025 | $86.75 | $83.36 (-3.91%) | $86.99 | $80.27 | 2.68 M | $4.39 B |
| 02/21/2025 | $95.89 | $86.20 (-10.11%) | $96.31 | $85.38 | 1.66 M | $4.54 B |
| 02/20/2025 | $88.84 | $94.09 (5.91%) | $94.55 | $86.25 | 2.26 M | $4.96 B |
| 02/19/2025 | $91.94 | $88.92 (-3.28%) | $93.00 | $86.82 | 1.62 M | $4.69 B |
| 02/18/2025 | $91.39 | $92.36 (1.06%) | $93.52 | $89.65 | 2.03 M | $4.87 B |
| 02/14/2025 | $93.03 | $92.68 (-0.38%) | $94.67 | $90.04 | 1.77 M | $4.88 B |
| 02/13/2025 | $97.70 | $93.03 (-4.78%) | $98.19 | $92.34 | 1.40 M | $4.90 B |
| 02/12/2025 | $93.27 | $97.45 (4.48%) | $97.75 | $91.11 | 1.08 M | $5.14 B |
| 02/11/2025 | $97.00 | $97.16 (0.16%) | $99.00 | $96.11 | 935,818 | $5.12 B |
| 02/10/2025 | $99.00 | $98.77 (-0.23%) | $100.99 | $96.14 | 1.43 M | $5.21 B |
| 02/07/2025 | $97.43 | $98.66 (1.26%) | $99.04 | $93.43 | 1.74 M | $5.20 B |
| 02/06/2025 | $103.78 | $97.69 (-5.87%) | $105.14 | $97.31 | 1.37 M | $5.15 B |
| 02/05/2025 | $104.00 | $105.70 (1.63%) | $106.78 | $99.03 | 1.96 M | $5.57 B |
| 02/04/2025 | $96.17 | $98.51 (2.43%) | $99.19 | $94.83 | 1.83 M | $5.19 B |
| 02/03/2025 | $96.53 | $96.47 (-0.06%) | $98.14 | $95.14 | 1.18 M | $5.08 B |
| 01/31/2025 | $103.18 | $101.45 (-1.68%) | $104.85 | $99.38 | 1.18 M | $5.33 B |
| 01/30/2025 | $100.00 | $102.46 (2.46%) | $104.83 | $99.17 | 1.77 M | $5.38 B |
| 01/29/2025 | $95.76 | $98.21 (2.56%) | $99.56 | $93.42 | 2.08 M | $5.16 B |
| 01/28/2025 | $101.36 | $95.13 (-6.15%) | $102.03 | $89.55 | 3.45 M | $4.99 B |
| 01/27/2025 | $120.03 | $98.05 (-18.31%) | $121.53 | $94.21 | 4.06 M | $5.15 B |
| 01/24/2025 | $141.50 | $132.24 (-6.54%) | $142.08 | $131.37 | 899,902 | $6.94 B |
| 01/23/2025 | $140.70 | $140.00 (-0.5%) | $145.70 | $139.68 | 1.21 M | $7.35 B |
| 01/22/2025 | $140.00 | $142.68 (1.91%) | $145.94 | $139.98 | 991,902 | $7.49 B |
| 01/21/2025 | $136.01 | $139.58 (2.62%) | $139.81 | $132.31 | 759,325 | $7.33 B |
| 01/17/2025 | $134.47 | $132.80 (-1.24%) | $136.80 | $132.57 | 805,398 | $6.97 B |
| 01/16/2025 | $130.57 | $132.55 (1.52%) | $134.64 | $130.00 | 481,000 | $6.96 B |
| 01/15/2025 | $129.00 | $130.05 (0.81%) | $131.42 | $128.99 | 856,179 | $6.83 B |
| 01/14/2025 | $121.03 | $124.71 (3.04%) | $125.43 | $119.82 | 737,308 | $6.55 B |
| 01/13/2025 | $115.44 | $118.69 (2.82%) | $118.76 | $114.63 | 864,491 | $6.23 B |
| 01/10/2025 | $118.23 | $118.83 (0.51%) | $120.00 | $116.07 | 639,200 | $6.24 B |
| 01/08/2025 | $120.50 | $121.10 (0.5%) | $121.62 | $116.89 | 953,770 | $6.36 B |
| 01/07/2025 | $124.00 | $121.62 (-1.92%) | $125.53 | $119.06 | 655,895 | $6.39 B |
| 01/06/2025 | $126.00 | $122.78 (-2.56%) | $129.00 | $122.48 | 804,808 | $6.45 B |
| 01/03/2025 | $117.20 | $122.44 (4.47%) | $122.65 | $117.20 | 465,769 | $6.43 B |
| 01/02/2025 | $117.72 | $116.17 (-1.32%) | $120.02 | $114.11 | 534,750 | $6.10 B |
| 12/31/2024 | $118.80 | $115.93 (-2.42%) | $118.84 | $115.83 | 452,800 | $6.09 B |
| 12/30/2024 | $115.99 | $117.64 (1.42%) | $118.95 | $112.05 | 507,515 | $6.18 B |
| 12/27/2024 | $118.57 | $118.65 (0.07%) | $119.11 | $116.15 | 662,609 | $6.23 B |
| 12/26/2024 | $117.78 | $120.50 (2.31%) | $121.11 | $116.58 | 356,414 | $6.33 B |
| 12/24/2024 | $117.74 | $118.58 (0.71%) | $118.72 | $116.00 | 173,100 | $6.23 B |
| 12/23/2024 | $118.54 | $117.48 (-0.89%) | $119.41 | $116.30 | 450,035 | $6.17 B |
| 12/20/2024 | $114.62 | $118.89 (3.73%) | $120.95 | $113.49 | 980,179 | $6.24 B |
| 12/19/2024 | $119.84 | $118.02 (-1.52%) | $121.80 | $116.75 | 723,465 | $6.20 B |
| 12/18/2024 | $129.89 | $117.66 (-9.42%) | $130.35 | $113.87 | 1.51 M | $6.18 B |
| 12/17/2024 | $133.61 | $127.67 (-4.45%) | $134.00 | $127.28 | 755,071 | $6.70 B |
| 12/16/2024 | $132.07 | $134.54 (1.87%) | $136.52 | $131.45 | 680,764 | $7.06 B |
| 12/13/2024 | $129.98 | $132.07 (1.61%) | $134.61 | $129.64 | 699,403 | $6.93 B |
| 12/12/2024 | $131.15 | $128.22 (-2.23%) | $131.15 | $127.40 | 543,137 | $6.73 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.
