5 DAY PERFORMANCE
+0.59%
1 MONTH PERFORMANCE
+2.98%
3 MONTH PERFORMANCE
-20.35%
6 MONTH PERFORMANCE
-32.49%
YEAR-TO-DATE PERFORMANCE
-29.60%
1 YEAR PERFORMANCE
-11.90%
Modine Manufacturing Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $79.15 | $81.64 (3.15%) | $81.75 | $77.29 | 947,959 | $4.40 B |
| 04/29/2025 | $80.45 | $81.80 (1.68%) | $82.40 | $78.96 | 615,322 | $4.41 B |
| 04/28/2025 | $79.86 | $80.57 (0.89%) | $82.18 | $79.10 | 566,700 | $4.35 B |
| 04/25/2025 | $78.67 | $81.13 (3.13%) | $81.80 | $78.29 | 926,455 | $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 | 900,418 | $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 | 787,511 | $4.09 B |
| 04/16/2025 | $74.68 | $75.43 (1%) | $76.34 | $73.08 | 961,200 | $4.07 B |
| 04/15/2025 | $77.41 | $76.95 (-0.59%) | $78.98 | $76.10 | 756,752 | $4.15 B |
| 04/14/2025 | $79.12 | $77.41 (-2.16%) | $79.92 | $76.09 | 797,339 | $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 |
| 04/02/2025 | $78.46 | $85.32 (8.74%) | $85.55 | $78.12 | 1.26 M | $4.60 B |
| 04/01/2025 | $76.74 | $80.26 (4.59%) | $80.33 | $75.42 | 1.00 M | $4.33 B |
| 03/31/2025 | $75.50 | $76.75 (1.66%) | $77.66 | $73.29 | 1.19 M | $4.14 B |
| 03/28/2025 | $78.66 | $79.25 (0.75%) | $79.91 | $75.30 | 1.76 M | $4.28 B |
| 03/27/2025 | $84.89 | $79.96 (-5.81%) | $86.05 | $79.89 | 1.16 M | $4.31 B |
| 03/26/2025 | $92.61 | $86.63 (-6.46%) | $93.03 | $86.15 | 1.08 M | $4.67 B |
| 03/25/2025 | $92.45 | $93.23 (0.84%) | $95.49 | $91.38 | 1.21 M | $5.03 B |
| 03/24/2025 | $91.39 | $92.82 (1.56%) | $92.90 | $90.05 | 751,431 | $5.01 B |
| 03/21/2025 | $86.00 | $88.57 (2.99%) | $89.00 | $85.01 | 1.28 M | $4.78 B |
| 03/20/2025 | $85.97 | $87.80 (2.13%) | $88.85 | $85.97 | 976,700 | $4.74 B |
| 03/19/2025 | $84.03 | $87.70 (4.37%) | $89.45 | $83.62 | 1.10 M | $4.73 B |
| 03/18/2025 | $85.96 | $83.04 (-3.4%) | $86.50 | $82.31 | 911,210 | $4.48 B |
| 03/17/2025 | $85.08 | $87.05 (2.32%) | $87.79 | $84.01 | 715,582 | $4.70 B |
| 03/14/2025 | $84.76 | $85.42 (0.78%) | $86.81 | $83.58 | 878,600 | $4.61 B |
| 03/13/2025 | $84.24 | $82.06 (-2.59%) | $85.27 | $81.59 | 1.13 M | $4.43 B |
| 03/12/2025 | $83.02 | $84.36 (1.61%) | $85.79 | $81.92 | 1.32 M | $4.55 B |
| 03/11/2025 | $77.38 | $80.07 (3.48%) | $81.84 | $76.18 | 1.33 M | $4.32 B |
| 03/10/2025 | $77.43 | $77.27 (-0.21%) | $79.96 | $74.30 | 1.63 M | $4.17 B |
| 03/07/2025 | $77.45 | $80.80 (4.33%) | $81.90 | $74.36 | 1.52 M | $4.36 B |
| 03/06/2025 | $76.54 | $76.06 (-0.63%) | $77.71 | $74.14 | 1.85 M | $4.10 B |
| 03/05/2025 | $79.95 | $79.37 (-0.73%) | $80.08 | $76.18 | 1.21 M | $4.28 B |
| 03/04/2025 | $75.20 | $78.13 (3.9%) | $79.33 | $72.49 | 1.97 M | $4.21 B |
| 03/03/2025 | $86.00 | $77.13 (-10.31%) | $86.18 | $75.82 | 1.81 M | $4.16 B |
| 02/28/2025 | $81.79 | $84.56 (3.39%) | $85.27 | $79.30 | 2.02 M | $4.56 B |
| 02/27/2025 | $88.00 | $79.40 (-9.77%) | $88.04 | $78.42 | 2.15 M | $4.28 B |
| 02/26/2025 | $89.50 | $87.01 (-2.78%) | $91.40 | $85.90 | 1.31 M | $4.69 B |
| 02/25/2025 | $83.88 | $86.31 (2.9%) | $87.83 | $82.87 | 1.94 M | $4.66 B |
| 02/24/2025 | $86.75 | $83.36 (-3.91%) | $86.99 | $80.27 | 2.68 M | $4.50 B |
| 02/21/2025 | $95.89 | $86.20 (-10.11%) | $96.31 | $85.38 | 1.66 M | $4.65 B |
| 02/20/2025 | $88.84 | $94.09 (5.91%) | $94.55 | $86.25 | 2.26 M | $5.08 B |
| 02/19/2025 | $91.94 | $88.92 (-3.28%) | $93.00 | $86.82 | 1.62 M | $4.80 B |
| 02/18/2025 | $91.39 | $92.36 (1.06%) | $93.52 | $89.65 | 2.03 M | $4.98 B |
| 02/14/2025 | $93.03 | $92.68 (-0.38%) | $94.67 | $90.04 | 1.77 M | $5.00 B |
| 02/13/2025 | $97.70 | $93.03 (-4.78%) | $98.19 | $92.34 | 1.40 M | $5.02 B |
| 02/12/2025 | $93.27 | $97.45 (4.48%) | $97.75 | $91.11 | 1.08 M | $5.26 B |
| 02/11/2025 | $97.00 | $97.16 (0.16%) | $99.00 | $96.11 | 935,818 | $5.24 B |
| 02/10/2025 | $99.00 | $98.77 (-0.23%) | $100.99 | $96.14 | 1.43 M | $5.33 B |
| 02/07/2025 | $97.43 | $98.66 (1.26%) | $99.04 | $93.43 | 1.74 M | $5.32 B |
| 02/06/2025 | $103.78 | $97.69 (-5.87%) | $105.14 | $97.31 | 1.37 M | $5.27 B |
| 02/05/2025 | $104.00 | $105.70 (1.63%) | $106.78 | $99.03 | 1.96 M | $5.70 B |
| 02/04/2025 | $96.17 | $98.51 (2.43%) | $99.19 | $94.83 | 1.83 M | $5.31 B |
| 02/03/2025 | $96.53 | $96.47 (-0.06%) | $98.14 | $95.14 | 1.18 M | $5.20 B |
| 01/31/2025 | $103.18 | $101.45 (-1.68%) | $104.85 | $99.38 | 1.18 M | $5.47 B |
| 01/30/2025 | $100.00 | $102.46 (2.46%) | $104.83 | $99.17 | 1.77 M | $5.53 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.
