5 DAY PERFORMANCE
+1.53%
1 MONTH PERFORMANCE
-29.14%
3 MONTH PERFORMANCE
-29.59%
6 MONTH PERFORMANCE
-12.97%
YEAR-TO-DATE PERFORMANCE
-18.83%
1 YEAR PERFORMANCE
+20.97%
Modine Manufacturing Company Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
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 |
12/11/2024 | $132.98 | $131.50 (-1.11%) | $135.14 | $130.56 | 1.06 M | $6.90 B |
12/10/2024 | $130.37 | $130.35 (-0.02%) | $133.49 | $128.50 | 487,873 | $6.84 B |
12/09/2024 | $141.32 | $129.57 (-8.31%) | $141.93 | $127.21 | 698,889 | $6.80 B |
12/06/2024 | $139.11 | $140.21 (0.79%) | $140.48 | $136.55 | 307,909 | $7.36 B |
12/05/2024 | $141.57 | $137.65 (-2.77%) | $141.57 | $136.65 | 321,140 | $7.23 B |
12/04/2024 | $140.00 | $140.61 (0.44%) | $143.07 | $138.22 | 438,700 | $7.38 B |
12/03/2024 | $137.99 | $139.00 (0.73%) | $139.99 | $135.99 | 483,520 | $7.30 B |
12/02/2024 | $136.55 | $137.74 (0.87%) | $142.19 | $135.90 | 791,350 | $7.23 B |
11/29/2024 | $135.02 | $135.79 (0.57%) | $137.41 | $135.00 | 233,918 | $7.13 B |
11/27/2024 | $139.68 | $133.37 (-4.52%) | $139.70 | $131.05 | 462,962 | $7.00 B |
11/26/2024 | $138.19 | $138.80 (0.44%) | $141.50 | $137.34 | 450,327 | $7.29 B |
11/25/2024 | $144.65 | $137.40 (-5.01%) | $146.84 | $134.88 | 884,222 | $7.21 B |
11/22/2024 | $140.94 | $143.22 (1.62%) | $144.02 | $140.20 | 368,245 | $7.52 B |
11/21/2024 | $135.73 | $140.49 (3.51%) | $142.12 | $134.66 | 729,000 | $7.38 B |
11/20/2024 | $136.05 | $133.65 (-1.76%) | $136.12 | $130.16 | 786,849 | $7.02 B |