Modine Manufacturing Stock Price History
NYSE: MODConsumer DiscretionaryAuto Parts:O.E.M.USD
181.56-0.33 (-0.18%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MOD price history at a glance
The price history for Modine Manufacturing (MOD) on this page begins on September 20, 1982, when the stock closed at $1.79; it most recently closed at $181.56 on October 5, 2026. The highest price in this record is $323.25, reached on May 25, 2026; the latest close is 43.8% below that peak. Across the 43 complete calendar years in the table, MOD finished higher in 27 and lower in 16. Its best year was 2023 (+200.6%) and its worst was 2008 (-67.8%).
Over roughly 44 years the share price changed +10057.2%, a 11.1% compound annual price return (excluding dividends). In the last 12 months alone, MOD has gained 21.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1982
- $323.25
- Date of high
- May 25, 2026
- Low since 1982
- $0.73
- Date of low
- Feb 9, 2009
- 52-week high
- $323.25
- 52-week low
- $111.18
- Last close
- $181.56
MOD returns
1 week
+1.89%
1 month
-2.37%
3 months
-26.17%
6 months
-24.81%
Year to date
+35.99%
1 year
+21.80%
3 years
+304.82%
5 years
+1400.50%
MOD price return, excluding dividends.
MOD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 181.56 | +28.94% |
| 2025 | 140.81 | +15.00% |
| 2024 | 122.44 | +105.09% |
| 2023 | 59.70 | +200.60% |
| 2022 | 19.86 | +96.83% |
| 2021 | 10.09 | -19.67% |
| 2020 | 12.56 | +65.26% |
| 2019 | 7.60 | -30.28% |
| 2018 | 10.90 | -46.04% |
| 2017 | 20.20 | +35.57% |
| 2016 | 14.90 | +64.64% |
| 2015 | 9.05 | -31.75% |
| 2014 | 13.26 | +5.66% |
| 2013 | 12.55 | +42.61% |
| 2012 | 8.80 | -6.98% |
| 2011 | 9.46 | -38.97% |
| 2010 | 15.50 | +30.91% |
| 2009 | 11.84 | +140.16% |
| 2008 | 4.93 | -67.82% |
| 2007 | 15.32 | -38.79% |
| 2006 | 25.03 | -23.20% |
| 2005 | 32.59 | -3.49% |
| 2004 | 33.77 | +23.70% |
| 2003 | 27.30 | +48.05% |
| 2002 | 18.44 | -26.62% |
| 2001 | 25.13 | +21.11% |
| 2000 | 20.75 | -17.00% |
| 1999 | 25.00 | -31.03% |
| 1998 | 36.25 | +6.42% |
| 1997 | 34.06 | +29.76% |
| 1996 | 26.25 | +9.38% |
| 1995 | 24.00 | -16.52% |
| 1994 | 28.75 | +0.88% |
| 1993 | 28.50 | +50.99% |
| 1992 | 18.88 | +55.67% |
| 1991 | 12.13 | +31.08% |
| 1990 | 9.25 | -1.99% |
| 1989 | 9.44 | +21.77% |
| 1988 | 7.75 | -4.62% |
| 1987 | 8.13 | +23.81% |
| 1986 | 6.56 | +7.14% |
| 1985 | 6.13 | +71.33% |
| 1984 | 3.58 | +25.44% |
| 1983 | 2.85 | +72.73% |
| 1982* | 1.65 | -7.69% |
* Partial year: the record begins after the start of 1982; return measured from the first available close.
2026 return is year to date.
MOD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 183.60 | 185.50 | 179.45 | 181.56 | -0.18% | |
| 185.66 | 187.29 | 176.86 | 181.89 | -3.99% | |
| 185.10 | 189.66 | 181.18 | 189.44 | -0.25% | |
| 188.00 | 194.22 | 184.60 | 189.91 | +3.83% | |
| 179.47 | 186.08 | 176.51 | 182.91 | +2.64% | |
| 183.00 | 183.50 | 176.50 | 178.20 | -5.82% | |
| 187.65 | 190.17 | 181.15 | 189.21 | +1.07% | |
| 185.64 | 187.79 | 181.33 | 187.20 | +1.89% | |
| 178.53 | 186.77 | 177.38 | 183.72 | +4.96% | |
| 195.10 | 199.22 | 173.07 | 175.04 | -11.63% | |
| 198.32 | 201.99 | 195.27 | 198.07 | +0.57% | |
| 189.69 | 197.68 | 186.08 | 196.95 | +1.99% | |
| 194.34 | 197.69 | 189.05 | 193.11 | -1.45% | |
| 197.74 | 203.23 | 192.82 | 195.96 | -0.84% | |
| 192.18 | 201.22 | 191.58 | 197.62 | +4.72% | |
| 186.35 | 190.80 | 185.17 | 188.72 | +2.09% | |
| 188.54 | 192.62 | 184.74 | 184.86 | +2.03% | |
| 181.64 | 184.44 | 178.02 | 181.18 | +1.29% | |
| 184.00 | 184.03 | 177.16 | 178.87 | -1.82% | |
| 176.97 | 183.44 | 173.50 | 182.18 | -3.76% | |
| 182.11 | 192.80 | 180.99 | 189.30 | +5.60% | |
| 182.20 | 184.99 | 178.27 | 179.26 | -3.61% | |
| 191.44 | 195.72 | 185.57 | 185.97 | -3.32% | |
| 194.64 | 198.16 | 192.21 | 192.35 | -1.19% | |
| 186.10 | 195.00 | 186.10 | 194.66 | +4.30% | |
| 178.86 | 186.78 | 176.39 | 186.63 | +3.97% | |
| 177.98 | 180.17 | 175.32 | 179.51 | -0.77% | |
| 178.08 | 181.83 | 172.84 | 180.91 | +1.39% | |
| 177.75 | 179.76 | 175.17 | 178.43 | +0.45% | |
| 186.11 | 188.39 | 175.32 | 177.63 | -4.66% | |
| 194.47 | 197.81 | 185.17 | 186.31 | -0.53% | |
| 189.16 | 192.72 | 184.50 | 187.30 | -0.38% | |
| 193.07 | 196.66 | 187.12 | 188.01 | -0.19% | |
| 194.42 | 195.70 | 183.90 | 188.37 | -4.71% | |
| 205.00 | 206.00 | 193.17 | 197.68 | +3.64% | |
| 192.03 | 195.97 | 188.03 | 190.74 | -2.25% | |
| 200.49 | 202.06 | 188.03 | 195.14 | -2.75% | |
| 210.99 | 210.99 | 198.62 | 200.66 | -7.42% | |
| 210.50 | 219.98 | 210.50 | 216.75 | +3.46% | |
| 201.74 | 209.79 | 200.58 | 209.50 | +2.94% | |
| 200.35 | 206.38 | 196.77 | 203.51 | +1.99% | |
| 209.18 | 211.94 | 199.50 | 199.53 | +0.61% | |
| 194.83 | 204.32 | 193.50 | 198.32 | +3.83% | |
| 197.89 | 201.71 | 190.60 | 191.01 | -2.35% | |
| 195.41 | 197.71 | 189.50 | 195.60 | +1.60% | |
| 191.28 | 200.75 | 190.95 | 192.52 | -1.07% | |
| 197.39 | 207.75 | 194.53 | 194.61 | -3.52% | |
| 205.61 | 208.00 | 194.31 | 201.71 | +2.96% | |
| 194.89 | 205.57 | 191.86 | 195.92 | -2.56% | |
| 200.92 | 207.46 | 195.38 | 201.06 | +3.69% | |
| 193.29 | 195.99 | 170.21 | 193.91 | +8.91% | |
| 203.85 | 205.13 | 176.62 | 178.04 | -14.43% | |
| 221.56 | 222.17 | 207.21 | 208.06 | -9.70% | |
| 246.10 | 246.85 | 223.47 | 230.40 | -4.71% | |
| 249.99 | 253.37 | 240.79 | 241.79 | -3.14% | |
| 247.37 | 255.80 | 245.81 | 249.62 | -0.01% | |
| 242.70 | 250.98 | 240.50 | 249.64 | +1.03% | |
| 235.74 | 248.19 | 234.62 | 247.09 | +8.43% | |
| 232.37 | 239.38 | 226.57 | 227.88 | -0.64% | |
| 216.06 | 233.24 | 211.01 | 229.34 | +1.37% | |
| 225.03 | 231.50 | 220.57 | 226.23 | -2.47% | |
| 230.54 | 232.47 | 222.01 | 231.96 | +1.04% | |
| 237.59 | 247.50 | 227.77 | 229.57 | -2.01% | |
| 245.28 | 245.29 | 233.83 | 234.28 | -4.73% | |
| 239.28 | 247.71 | 235.00 | 245.91 | +0.99% | |
| 241.93 | 249.44 | 240.92 | 243.50 | +3.34% | |
| 228.00 | 236.12 | 221.29 | 235.62 | +2.26% | |
| 227.08 | 231.68 | 215.78 | 230.41 | -2.03% | |
| 240.66 | 243.54 | 231.35 | 235.19 | +1.83% | |
| 246.50 | 252.73 | 225.19 | 230.97 | -5.53% | |
| 255.96 | 259.51 | 244.29 | 244.49 | -8.44% | |
| 258.73 | 268.03 | 256.33 | 267.02 | +4.17% | |
| 246.30 | 258.31 | 244.00 | 256.34 | +0.14% | |
| 275.15 | 278.00 | 252.04 | 255.99 | -9.76% | |
| 286.51 | 292.89 | 277.40 | 283.67 | +2.52% | |
| 277.53 | 288.55 | 272.42 | 276.70 | -0.27% | |
| 280.41 | 289.00 | 270.00 | 277.46 | -6.13% | |
| 294.25 | 296.05 | 284.21 | 295.58 | -0.60% | |
| 291.81 | 302.99 | 284.43 | 297.37 | +4.75% | |
| 288.20 | 294.84 | 280.67 | 283.88 | -0.38% | |
| 288.79 | 298.42 | 283.26 | 284.97 | -0.26% | |
| 284.50 | 291.75 | 278.74 | 285.72 | +4.09% | |
| 273.81 | 276.83 | 265.51 | 274.50 | +1.10% | |
| 269.37 | 273.36 | 255.74 | 271.51 | +5.17% | |
| 274.01 | 276.58 | 251.38 | 258.17 | -7.19% | |
| 280.73 | 291.23 | 261.00 | 278.18 | +1.07% | |
| 283.91 | 285.00 | 271.62 | 275.23 | -0.46% | |
| 288.70 | 291.95 | 273.00 | 276.51 | -8.20% | |
| 287.42 | 304.81 | 282.15 | 301.21 | -0.27% | |
| 307.03 | 318.61 | 297.51 | 302.03 | -1.58% | |
| 294.85 | 307.41 | 290.65 | 306.89 | +6.37% | |
| 279.46 | 297.55 | 273.00 | 288.52 | +3.45% | |
| 270.81 | 282.81 | 268.02 | 278.91 | +3.03% | |
| 282.10 | 282.12 | 257.24 | 270.70 | -3.30% | |
| 301.60 | 314.30 | 267.00 | 279.93 | -5.39% | |
| 306.97 | 323.25 | 294.30 | 295.88 | +13.57% | |
| 263.00 | 268.00 | 251.62 | 260.52 | +4.16% | |
| 268.00 | 268.00 | 249.39 | 250.11 | -2.81% | |
| 252.03 | 259.85 | 245.21 | 257.33 | +5.25% | |
| 237.84 | 245.30 | 232.31 | 244.49 | -1.07% | |
| 272.55 | 272.55 | 242.82 | 247.13 | -8.90% | |
| 282.14 | 283.83 | 266.31 | 271.26 | -7.15% | |
| 281.01 | 294.06 | 278.00 | 292.16 | +4.64% | |
| 280.29 | 287.15 | 270.00 | 279.20 | +1.06% | |
| 279.79 | 280.62 | 267.66 | 276.27 | -3.00% | |
| 276.62 | 286.97 | 273.00 | 284.80 | +4.32% | |
| 277.45 | 282.00 | 272.44 | 273.00 | +1.24% | |
| 287.30 | 287.30 | 268.68 | 269.65 | -1.67% | |
| 276.00 | 280.00 | 261.63 | 274.22 | +0.96% | |
| 264.06 | 276.65 | 263.97 | 271.60 | +4.56% | |
| 268.43 | 272.61 | 256.70 | 259.76 | -2.65% | |
| 257.65 | 268.51 | 257.01 | 266.83 | +4.79% | |
| 238.79 | 255.70 | 237.09 | 254.63 | +9.10% | |
| 240.46 | 245.30 | 229.83 | 233.39 | -1.55% | |
| 241.89 | 244.09 | 227.38 | 237.06 | -3.22% | |
| 252.68 | 254.00 | 240.92 | 244.95 | -2.68% | |
| 254.50 | 257.60 | 250.22 | 251.70 | +0.45% | |
| 254.57 | 259.30 | 248.23 | 250.57 | -1.02% | |
| 252.01 | 256.80 | 246.00 | 253.15 | +2.29% | |
| 253.51 | 257.38 | 244.66 | 247.49 | -1.59% | |
| 243.76 | 251.81 | 240.00 | 251.50 | +3.20% | |
| 245.66 | 248.31 | 236.01 | 243.71 | +3.60% | |
| 237.73 | 242.26 | 232.14 | 235.25 | -1.21% | |
| 250.93 | 252.25 | 232.21 | 238.14 | -6.12% | |
| 260.01 | 260.01 | 242.00 | 253.66 | -1.30% | |
| 241.52 | 258.87 | 240.17 | 256.99 | +6.43% | |
| 244.14 | 245.00 | 235.34 | 241.46 | -0.02% | |
| 234.08 | 249.00 | 234.08 | 241.52 | +2.84% | |
| 229.00 | 244.86 | 227.04 | 234.84 | +9.74% | |
| 211.92 | 215.65 | 206.47 | 214.00 | -0.41% | |
| 217.90 | 220.99 | 206.00 | 214.88 | -2.02% | |
| 213.35 | 223.80 | 210.26 | 219.32 | -1.64% | |
| 222.28 | 227.84 | 220.67 | 222.97 | +2.89% | |
| 207.81 | 218.54 | 203.07 | 216.71 | +7.19% | |
| 213.57 | 214.00 | 197.04 | 202.18 | -5.51% | |
| 214.23 | 220.00 | 208.33 | 213.96 | -0.86% | |
| 227.41 | 227.41 | 213.01 | 215.81 | -7.33% | |
| 227.00 | 235.76 | 225.00 | 232.89 | +1.89% | |
| 209.50 | 233.99 | 209.50 | 228.58 | +8.09% | |
| 204.30 | 218.29 | 204.00 | 211.47 | +7.59% | |
| 200.11 | 205.00 | 188.01 | 196.55 | -2.15% | |
| 196.00 | 204.02 | 193.30 | 200.87 | +0.22% | |
| 197.04 | 203.53 | 196.01 | 200.42 | +2.21% | |
| 198.57 | 203.37 | 195.74 | 196.09 | -0.94% | |
| 194.65 | 201.36 | 192.30 | 197.95 | +4.99% | |
| 194.14 | 196.95 | 187.66 | 188.54 | -1.77% | |
| 194.17 | 198.30 | 186.63 | 191.93 | -4.34% | |
| 200.15 | 205.20 | 198.01 | 200.63 | -0.32% | |
| 202.20 | 211.89 | 201.00 | 201.27 | +0.10% | |
| 183.38 | 201.60 | 180.82 | 201.07 | +7.36% | |
| 195.15 | 198.19 | 183.60 | 187.29 | -8.54% | |
| 206.09 | 207.99 | 198.60 | 204.77 | -2.46% | |
| 217.16 | 220.25 | 202.05 | 209.93 | -1.13% | |
| 225.65 | 226.60 | 210.43 | 212.32 | -10.98% | |
| 222.29 | 239.20 | 219.15 | 238.50 | +4.95% | |
| 223.03 | 229.93 | 220.20 | 227.25 | -0.72% | |
| 230.19 | 230.50 | 218.00 | 228.90 | -0.56% | |
| 240.00 | 243.80 | 228.70 | 230.19 | -2.75% | |
| 220.51 | 237.49 | 219.05 | 236.70 | +6.38% | |
| 225.00 | 228.88 | 218.85 | 222.50 | -1.71% | |
| 219.75 | 228.61 | 216.57 | 226.36 | +3.58% | |
| 215.75 | 220.59 | 212.32 | 218.54 | +0.46% | |
| 222.00 | 225.39 | 216.08 | 217.53 | +0.32% | |
| 215.66 | 223.24 | 214.48 | 216.84 | +0.16% | |
| 216.39 | 223.17 | 211.09 | 216.50 | +0.49% | |
| 223.81 | 231.12 | 215.05 | 215.45 | -1.85% | |
| 227.26 | 235.02 | 213.49 | 219.50 | -0.12% | |
| 218.41 | 223.10 | 214.00 | 219.76 | +0.29% | |
| 218.46 | 224.70 | 213.34 | 219.13 | +1.58% | |
| 210.00 | 220.42 | 208.00 | 215.72 | +5.07% | |
| 199.12 | 208.00 | 193.00 | 205.32 | +2.90% | |
| 201.00 | 202.94 | 191.76 | 199.53 | +0.03% | |
| 199.00 | 205.74 | 190.22 | 199.48 | +1.74% | |
| 185.00 | 199.54 | 184.00 | 196.07 | +6.18% | |
| 179.90 | 190.22 | 176.72 | 184.66 | +4.49% | |
| 170.00 | 182.85 | 167.88 | 176.72 | +20.30% | |
| 146.72 | 147.48 | 139.25 | 146.90 | 0.00% | |
| 149.56 | 153.66 | 146.69 | 146.90 | -1.07% | |
| 145.00 | 148.59 | 143.62 | 148.49 | +1.71% | |
| 147.28 | 147.99 | 142.22 | 145.99 | -1.04% | |
| 146.75 | 150.75 | 143.05 | 147.52 | +2.67% | |
| 137.70 | 144.00 | 135.90 | 143.68 | +5.37% | |
| 133.00 | 137.37 | 132.80 | 136.36 | -0.38% | |
| 132.80 | 139.39 | 132.03 | 136.88 | +3.81% | |
| 127.85 | 133.50 | 127.23 | 131.86 | +5.45% | |
| 127.04 | 127.26 | 122.21 | 125.05 | -1.59% | |
| 127.23 | 129.69 | 123.71 | 127.07 | -0.13% | |
| 122.87 | 129.95 | 122.87 | 127.23 | +1.67% | |
| 120.00 | 127.71 | 119.31 | 125.14 | +4.28% | |
| 118.79 | 123.74 | 115.25 | 120.00 | +0.27% | |
| 129.11 | 129.37 | 118.54 | 119.68 | -7.92% | |
| 129.97 | 131.83 | 111.18 | 129.97 | -7.46% | |
| 142.85 | 146.26 | 139.79 | 140.44 | -0.26% | |
| 136.23 | 143.39 | 135.74 | 140.81 | +5.47% | |
| 135.99 | 136.63 | 132.15 | 133.51 | -1.21% | |
| 136.90 | 136.90 | 133.92 | 135.15 | -0.76% | |
| 137.51 | 138.02 | 134.78 | 136.19 | -1.06% | |
| 138.14 | 138.79 | 136.38 | 137.65 | +0.04% | |
| 136.49 | 138.81 | 135.90 | 137.59 | -0.04% | |
| 136.00 | 139.96 | 135.00 | 137.64 | +0.45% | |
| 139.54 | 139.64 | 134.50 | 137.03 | +0.64% | |
| 135.13 | 139.42 | 132.62 | 136.16 | +1.67% | |
| 133.38 | 136.93 | 131.23 | 133.92 | +4.31% | |
| 137.62 | 139.94 | 125.40 | 128.39 | -7.36% | |
| 141.00 | 142.04 | 138.00 | 138.59 | -2.59% | |
| 142.36 | 145.75 | 136.93 | 142.27 | +1.71% | |
| 163.73 | 163.93 | 138.64 | 139.88 | -15.32% | |
| 161.19 | 165.83 | 154.75 | 165.19 | +1.56% | |
| 153.13 | 164.70 | 148.03 | 162.66 | +6.35% | |
| 152.99 | 156.60 | 151.05 | 152.95 | -0.61% | |
| 165.87 | 166.76 | 152.33 | 153.89 | -5.51% | |
| 158.87 | 165.89 | 156.26 | 162.87 | +1.85% | |
| 156.82 | 163.70 | 154.24 | 159.91 | +1.56% | |
| 159.86 | 159.86 | 147.00 | 157.46 | -1.86% | |
| 161.10 | 162.12 | 157.86 | 160.45 | +1.13% | |
| 158.77 | 162.59 | 154.32 | 158.66 | -2.14% | |
| 160.47 | 162.76 | 156.77 | 162.13 | +1.99% | |
| 157.00 | 160.31 | 155.38 | 158.97 | +2.04% | |
| 150.32 | 156.26 | 146.57 | 155.79 | +2.73% | |
| 144.23 | 156.23 | 144.23 | 151.65 | +6.02% | |
| 139.84 | 143.23 | 133.50 | 143.04 | +2.90% | |
| 146.43 | 154.26 | 136.85 | 139.01 | -1.77% | |
| 134.25 | 146.99 | 132.73 | 141.51 | +8.38% | |
| 124.94 | 132.54 | 123.69 | 130.57 | +1.62% | |
| 132.94 | 137.25 | 127.74 | 128.49 | -2.67% | |
| 122.28 | 134.87 | 120.01 | 132.02 | +2.56% | |
| 144.57 | 146.57 | 125.40 | 128.73 | -12.67% | |
| 153.06 | 157.23 | 146.78 | 147.40 | -2.83% | |
| 159.58 | 160.47 | 151.11 | 151.70 | -5.03% | |
| 160.61 | 164.06 | 158.02 | 159.74 | +2.14% | |
| 145.02 | 157.03 | 141.57 | 156.39 | +4.90% | |
| 154.12 | 154.59 | 148.69 | 149.09 | -1.40% | |
| 145.91 | 155.64 | 145.91 | 151.21 | +3.47% | |
| 147.04 | 150.55 | 144.51 | 146.14 | -4.44% | |
| 154.74 | 157.99 | 152.50 | 152.93 | -0.18% | |
| 154.50 | 156.95 | 148.97 | 153.21 | +0.01% | |
| 151.64 | 161.30 | 150.55 | 153.20 | -1.33% | |
| 150.39 | 166.94 | 148.28 | 155.26 | -4.17% | |
| 163.25 | 164.08 | 155.19 | 162.02 | -0.61% | |
| 163.00 | 163.98 | 160.77 | 163.02 | +1.09% | |
| 157.14 | 163.88 | 156.25 | 161.27 | +5.82% | |
| 151.36 | 154.64 | 149.56 | 152.40 | +2.76% | |
| 161.21 | 161.82 | 141.02 | 148.30 | -5.37% | |
| 158.00 | 158.00 | 152.53 | 156.71 | -0.65% | |
| 156.45 | 159.53 | 154.30 | 157.73 | +2.56% | |
| 156.02 | 158.96 | 150.77 | 153.79 | -4.14% | |
| 162.51 | 164.89 | 158.56 | 160.43 | -1.01% | |
| 155.77 | 162.47 | 155.25 | 162.07 | +5.48% | |
| 146.15 | 153.96 | 143.00 | 153.65 | +2.67% | |
| 149.16 | 151.20 | 148.04 | 149.65 | +3.04% | |
| 150.24 | 157.02 | 144.91 | 145.23 | -2.57% | |
| 151.46 | 154.00 | 148.93 | 149.06 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MOD chart for longer ranges.