5 DAY PERFORMANCE
+3.49%
1 MONTH PERFORMANCE
+13.04%
3 MONTH PERFORMANCE
+44.44%
6 MONTH PERFORMANCE
-14.34%
YEAR-TO-DATE PERFORMANCE
-9.53%
1 YEAR PERFORMANCE
-2.86%
Modine Manufacturing Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/03/2025 | $102.32 | $105.07 (2.69%) | $105.54 | $102.26 | 102.96 K | |
| 07/02/2025 | $99.41 | $102.22 (2.83%) | $102.26 | $97.28 | 790.00 K | $5.45 B |
| 07/01/2025 | $97.22 | $98.00 (0.8%) | $99.17 | $93.14 | 1.22 M | $5.22 B |
| 06/30/2025 | $101.35 | $98.50 (-2.81%) | $101.56 | $97.93 | 1.02 M | $5.25 B |
| 06/27/2025 | $102.15 | $101.34 (-0.79%) | $102.68 | $99.47 | 1.19 M | $5.40 B |
| 06/26/2025 | $102.21 | $101.75 (-0.45%) | $103.26 | $99.82 | 907.86 K | $5.42 B |
| 06/25/2025 | $100.91 | $102.34 (1.42%) | $103.74 | $100.30 | 1.15 M | $5.45 B |
| 06/24/2025 | $99.00 | $99.93 (0.94%) | $100.28 | $97.75 | 682.21 K | $5.32 B |
| 06/23/2025 | $95.55 | $97.17 (1.7%) | $97.34 | $93.11 | 549.11 K | $5.24 B |
| 06/20/2025 | $97.57 | $96.72 (-0.87%) | $98.69 | $95.99 | 931.71 K | $5.22 B |
| 06/18/2025 | $94.22 | $96.10 (2%) | $96.95 | $93.93 | 577.32 K | $5.18 B |
| 06/17/2025 | $95.00 | $94.03 (-1.02%) | $96.74 | $92.40 | 918.22 K | $5.07 B |
| 06/16/2025 | $96.36 | $95.85 (-0.53%) | $97.50 | $95.33 | 584.93 K | $5.17 B |
| 06/13/2025 | $94.66 | $93.72 (-0.99%) | $96.18 | $93.57 | 962.22 K | $5.06 B |
| 06/12/2025 | $93.68 | $97.07 (3.62%) | $97.12 | $93.52 | 924.09 K | $5.24 B |
| 06/11/2025 | $92.49 | $94.15 (1.79%) | $94.97 | $92.27 | 682.77 K | $5.08 B |
| 06/10/2025 | $92.08 | $91.93 (-0.16%) | $92.58 | $89.53 | 887.20 K | $4.96 B |
| 06/09/2025 | $93.87 | $90.69 (-3.39%) | $94.38 | $90.69 | 816.22 K | $4.89 B |
| 06/06/2025 | $94.04 | $93.62 (-0.45%) | $95.55 | $92.16 | 838.10 K | $5.05 B |
| 06/05/2025 | $91.25 | $92.27 (1.12%) | $92.66 | $89.50 | 838.44 K | $4.98 B |
| 06/04/2025 | $93.02 | $91.66 (-1.46%) | $93.25 | $91.00 | 521.90 K | $4.94 B |
| 06/03/2025 | $90.13 | $92.78 (2.94%) | $93.03 | $89.14 | 859.50 K | $5.01 B |
| 06/02/2025 | $89.84 | $88.79 (-1.17%) | $91.21 | $87.97 | 664.47 K | $4.79 B |
| 05/30/2025 | $90.55 | $90.80 (0.28%) | $91.49 | $89.17 | 770.41 K | $4.90 B |
| 05/29/2025 | $93.59 | $91.49 (-2.24%) | $93.76 | $90.22 | 933.39 K | $4.94 B |
| 05/28/2025 | $92.33 | $90.81 (-1.65%) | $92.78 | $89.21 | 706.61 K | $4.90 B |
| 05/27/2025 | $92.50 | $92.45 (-0.05%) | $93.00 | $90.56 | 1.04 M | $4.99 B |
| 05/23/2025 | $88.33 | $89.81 (1.68%) | $91.05 | $87.77 | 1.13 M | $4.85 B |
| 05/22/2025 | $93.63 | $90.35 (-3.5%) | $95.40 | $90.28 | 1.40 M | $4.87 B |
| 05/21/2025 | $107.42 | $93.26 (-13.18%) | $108.04 | $92.74 | 2.23 M | $5.03 B |
| 05/20/2025 | $103.73 | $105.57 (1.77%) | $105.62 | $103.55 | 1.13 M | $5.70 B |
| 05/19/2025 | $101.70 | $104.11 (2.37%) | $104.43 | $100.60 | 787.24 K | $5.62 B |
| 05/16/2025 | $103.27 | $104.53 (1.22%) | $104.90 | $102.02 | 529.31 K | $5.64 B |
| 05/15/2025 | $103.12 | $102.45 (-0.65%) | $104.28 | $101.67 | 786.40 K | $5.53 B |
| 05/14/2025 | $105.24 | $105.08 (-0.15%) | $106.50 | $104.32 | 786.40 K | $5.67 B |
| 05/13/2025 | $102.03 | $104.67 (2.59%) | $105.63 | $101.13 | 1.02 M | $5.65 B |
| 05/12/2025 | $100.85 | $101.43 (0.58%) | $102.57 | $99.00 | 1.03 M | $5.47 B |
| 05/09/2025 | $94.34 | $94.72 (0.4%) | $95.82 | $93.10 | 777.62 K | $5.11 B |
| 05/08/2025 | $93.50 | $93.19 (-0.33%) | $95.16 | $91.86 | 1.02 M | $5.03 B |
| 05/07/2025 | $91.24 | $91.30 (0.07%) | $91.61 | $89.27 | 542.40 K | $4.93 B |
| 05/06/2025 | $88.50 | $90.23 (1.95%) | $90.96 | $88.28 | 791.70 K | $4.87 B |
| 05/05/2025 | $88.53 | $90.36 (2.07%) | $91.86 | $88.53 | 598.73 K | $4.87 B |
| 05/02/2025 | $88.74 | $90.21 (1.66%) | $91.55 | $88.50 | 813.54 K | $4.87 B |
| 05/01/2025 | $84.23 | $87.00 (3.29%) | $88.74 | $84.20 | 1.68 M | $4.69 B |
| 04/30/2025 | $79.15 | $81.64 (3.15%) | $81.75 | $77.29 | 955.40 K | $4.40 B |
| 04/29/2025 | $80.45 | $81.80 (1.68%) | $82.40 | $78.96 | 615.32 K | $4.41 B |
| 04/28/2025 | $79.86 | $80.57 (0.89%) | $82.18 | $79.10 | 566.70 K | $4.35 B |
| 04/25/2025 | $78.67 | $81.13 (3.13%) | $81.80 | $78.29 | 926.46 K | $4.38 B |
| 04/24/2025 | $77.74 | $79.09 (1.74%) | $79.98 | $76.33 | 1.09 M | $4.27 B |
| 04/23/2025 | $76.92 | $76.95 (0.04%) | $80.52 | $76.39 | 1.68 M | $4.15 B |
| 04/22/2025 | $70.71 | $72.20 (2.11%) | $73.33 | $70.47 | 900.42 K | $3.89 B |
| 04/21/2025 | $74.10 | $69.30 (-6.48%) | $74.40 | $67.80 | 1.23 M | $3.74 B |
| 04/17/2025 | $76.52 | $75.86 (-0.86%) | $76.89 | $74.34 | 787.51 K | $4.09 B |
| 04/16/2025 | $74.68 | $75.43 (1%) | $76.34 | $73.08 | 961.20 K | $4.07 B |
| 04/15/2025 | $77.41 | $76.95 (-0.59%) | $78.98 | $76.10 | 756.75 K | $4.15 B |
| 04/14/2025 | $79.12 | $77.41 (-2.16%) | $79.92 | $76.09 | 797.34 K | $4.18 B |
| 04/11/2025 | $76.78 | $76.65 (-0.17%) | $77.99 | $75.31 | 1.27 M | $4.14 B |
| 04/10/2025 | $79.11 | $77.37 (-2.2%) | $79.23 | $74.78 | 1.35 M | $4.17 B |
| 04/09/2025 | $71.91 | $83.56 (16.2%) | $85.74 | $70.23 | 2.12 M | $4.51 B |
| 04/08/2025 | $76.00 | $71.82 (-5.5%) | $77.81 | $69.72 | 1.81 M | $3.87 B |
| 04/07/2025 | $66.12 | $72.67 (9.91%) | $77.57 | $65.80 | 1.95 M | $3.92 B |
| 04/04/2025 | $68.68 | $70.08 (2.04%) | $70.93 | $64.79 | 2.26 M | $3.78 B |
| 04/03/2025 | $76.95 | $72.61 (-5.64%) | $81.11 | $72.18 | 1.57 M | $3.92 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.
