MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MOD — Modine Manufacturing Co
NYSEModine Manufacturing Co
$189.91
+7.00(+3.83%)
- O
- 188.00
- H
- 194.22
- L
- 184.60
- V
- 1.71M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$189.91
Period Return+140.12%
Period High$323.25
Period Low$76.33
Avg Daily Volume1.20M
Total Trading Days365
MOD — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $188.00 | $194.22 | $184.60 | $189.91 | +$7.00 | +3.83% | 1,705,753 | $190.79 | $184.60 $194.22 |
| Oct 5, 2026 | $179.47 | $186.08 | $176.51 | $182.91 | +$4.71 | +2.64% | 1,322,530 | $183.09 | $176.51 $186.08 |
| Oct 2, 2026 | $183.00 | $183.50 | $176.50 | $178.20 | $-11.01 | -5.82% | 1,270,119 | $179.29 | $176.50 $183.50 |
| Oct 1, 2026 | $187.65 | $190.17 | $181.15 | $189.21 | +$2.01 | +1.07% | 1,200,191 | $187.18 | $181.15 $190.17 |
| Sep 30, 2026 | $185.64 | $187.79 | $181.33 | $187.20 | +$3.48 | +1.89% | 1,341,144 | $186.05 | $181.33 $187.79 |
| Sep 29, 2026 | $178.53 | $186.77 | $177.38 | $183.72 | +$8.68 | +4.96% | 1,840,616 | $183.27 | $177.38 $186.77 |
| Sep 28, 2026 | $195.10 | $199.22 | $173.07 | $175.04 | $-23.03 | -11.63% | 3,135,392 | $179.46 | $173.07 $199.22 |
| Sep 25, 2026 | $198.32 | $201.99 | $195.27 | $198.07 | +$1.12 | +0.57% | 1,321,025 | $197.93 | $195.27 $201.99 |
| Sep 24, 2026 | $189.69 | $197.68 | $186.08 | $196.95 | +$3.84 | +1.99% | 999,862 | $195.04 | $186.08 $197.68 |
| Sep 23, 2026 | $194.34 | $197.69 | $189.05 | $193.11 | $-2.85 | -1.45% | 1,085,485 | $193.55 | $189.05 $197.69 |
| Sep 22, 2026 | $197.74 | $203.23 | $192.82 | $195.96 | $-1.66 | -0.84% | 1,642,043 | $197.74 | $192.82 $203.23 |
| Sep 21, 2026 | $192.18 | $201.22 | $191.58 | $197.62 | +$8.90 | +4.72% | 1,779,373 | $196.56 | $191.58 $201.22 |
| Sep 18, 2026 | $186.35 | $190.80 | $185.17 | $188.72 | +$3.86 | +2.09% | 1,339,760 | $188.22 | $185.17 $190.80 |
| Sep 17, 2026 | $188.54 | $192.62 | $184.74 | $184.86 | +$3.68 | +2.03% | 972,467 | $186.15 | $184.74 $192.62 |
| Sep 16, 2026 | $181.64 | $184.44 | $178.02 | $181.18 | +$2.31 | +1.29% | 843,863 | $181.50 | $178.02 $184.44 |
| Sep 15, 2026 | $184.00 | $184.03 | $177.16 | $178.87 | $-3.31 | -1.82% | 858,862 | $179.10 | $177.16 $184.03 |
| Sep 14, 2026 | $176.97 | $183.44 | $173.50 | $182.18 | $-7.12 | -3.76% | 1,498,859 | $180.18 | $173.50 $183.44 |
| Sep 11, 2026 | $182.11 | $192.80 | $180.99 | $189.30 | +$10.04 | +5.60% | 1,046,113 | $189.48 | $180.99 $192.80 |
| Sep 10, 2026 | $182.20 | $184.99 | $178.27 | $179.26 | $-6.71 | -3.61% | 1,003,543 | $180.55 | $178.27 $184.99 |
| Sep 9, 2026 | $191.44 | $195.72 | $185.57 | $185.97 | $-6.38 | -3.32% | 953,270 | $187.73 | $185.57 $195.72 |
| Sep 8, 2026 | $194.64 | $198.16 | $192.21 | $192.35 | $-2.31 | -1.19% | 1,479,592 | $195.06 | $192.21 $198.16 |
| Sep 4, 2026 | $186.10 | $195.00 | $186.10 | $194.66 | +$8.03 | +4.30% | 1,279,199 | $192.90 | $186.10 $195.00 |
| Sep 3, 2026 | $178.86 | $186.78 | $176.39 | $186.63 | +$7.12 | +3.97% | 1,209,427 | $183.93 | $176.39 $186.78 |
| Sep 2, 2026 | $177.98 | $180.17 | $175.32 | $179.51 | $-1.40 | -0.77% | 1,005,588 | $178.51 | $175.32 $180.17 |
| Sep 1, 2026 | $178.08 | $181.83 | $172.84 | $180.91 | +$2.48 | +1.39% | 1,208,265 | $179.54 | $172.84 $181.83 |
| Aug 31, 2026 | $177.75 | $179.76 | $175.17 | $178.43 | +$0.80 | +0.45% | 1,231,101 | $177.88 | $175.17 $179.76 |
| Aug 28, 2026 | $186.11 | $188.39 | $175.32 | $177.63 | $-8.68 | -4.66% | 1,453,468 | $178.70 | $175.32 $188.39 |
| Aug 27, 2026 | $194.47 | $197.81 | $185.17 | $186.31 | $-0.99 | -0.53% | 1,305,526 | $188.41 | $185.17 $197.81 |
| Aug 26, 2026 | $189.16 | $192.72 | $184.50 | $187.30 | $-0.71 | -0.38% | 1,700,156 | $187.42 | $184.50 $192.72 |
| Aug 25, 2026 | $193.07 | $196.66 | $187.12 | $188.01 | $-0.36 | -0.19% | 965,418 | $189.48 | $187.12 $196.66 |