Modine Manufacturing

MOD
🏛️ usa →
141.22
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 20.01 20.28 19.83 19.86 0.2M
2022-12-29 19.84 20.17 19.72 20.17 0.2M
2022-12-28 20.17 20.32 19.53 19.55 0.3M
2022-12-27 19.70 20.15 19.57 20.11 0.3M
2022-12-23 19.43 19.77 19.11 19.64 0.3M
2022-12-22 21.20 21.20 19.45 19.60 0.4M
2022-12-21 20.45 21.46 20.45 21.39 0.5M
2022-12-20 20.24 20.39 20.17 20.22 0.2M
2022-12-19 20.25 20.58 20.25 20.35 0.2M
2022-12-16 20.07 20.48 19.81 20.17 0.8M
2022-12-15 20.59 20.63 20.04 20.30 0.5M
2022-12-14 20.10 20.87 19.88 20.73 0.4M
2022-12-13 20.49 20.50 20.13 20.29 0.5M
2022-12-12 19.56 20.00 18.80 19.98 0.5M
2022-12-09 20.02 20.24 19.68 19.68 0.3M
2022-12-08 20.61 20.66 20.19 20.24 0.3M
2022-12-07 20.44 20.87 20.29 20.48 0.6M
2022-12-06 21.08 21.26 20.27 20.68 0.7M
2022-12-05 20.89 20.92 20.44 20.53 0.3M
2022-12-02 20.74 21.40 20.50 21.22 0.2M
2022-12-01 21.10 21.40 20.99 21.13 0.3M
2022-11-30 20.58 21.17 20.14 21.17 0.4M
2022-11-29 20.39 20.68 20.17 20.60 0.2M
2022-11-28 20.96 21.04 20.28 20.36 0.2M
2022-11-25 21.09 21.48 21.05 21.27 0.1M
2022-11-23 21.30 21.55 21.06 21.10 0.3M
2022-11-22 21.02 21.53 20.89 21.47 0.2M
2022-11-21 21.25 21.35 20.61 20.88 0.5M
2022-11-18 21.32 21.60 20.81 21.56 0.5M
2022-11-17 20.80 20.87 20.25 20.87 0.4M
2022-11-16 21.23 21.31 20.69 21.09 0.5M
2022-11-15 21.52 22.13 21.18 21.34 0.5M
2022-11-14 20.90 21.53 20.69 21.21 0.5M
2022-11-11 20.99 21.49 20.82 20.96 0.5M
2022-11-10 21.24 21.31 20.64 20.99 0.5M
2022-11-09 20.17 20.70 20.02 20.44 0.6M
2022-11-08 21.11 21.26 20.13 20.56 0.7M
2022-11-07 21.02 21.14 18.90 20.74 1.3M
2022-11-04 19.59 21.10 19.52 21.02 0.8M
2022-11-03 18.01 19.00 17.01 18.87 0.8M
2022-11-02 18.25 18.38 16.77 16.84 0.6M
2022-11-01 18.09 18.30 17.75 18.19 0.4M
2022-10-31 17.64 18.13 17.29 17.92 0.6M
2022-10-28 16.82 17.80 16.82 17.77 0.6M
2022-10-27 16.58 17.18 16.50 16.86 0.5M
2022-10-26 16.36 16.70 16.22 16.42 0.3M
2022-10-25 15.41 16.10 15.24 16.04 0.3M
2022-10-24 15.38 15.64 15.03 15.51 0.4M
2022-10-21 14.73 15.32 14.70 15.28 0.4M
2022-10-20 14.79 14.88 14.47 14.60 0.3M
2022-10-19 14.66 14.85 14.50 14.76 0.3M
2022-10-18 15.00 15.19 14.64 14.84 0.3M
2022-10-17 14.30 14.62 14.20 14.58 0.4M
2022-10-14 14.39 14.52 13.81 13.82 0.3M
2022-10-13 13.33 14.38 13.10 14.34 0.4M
2022-10-12 13.56 13.78 13.34 13.59 0.2M
2022-10-11 13.28 13.85 13.17 13.58 0.3M
2022-10-10 13.35 13.46 13.17 13.39 0.3M
2022-10-07 13.49 13.62 13.15 13.23 0.2M
2022-10-06 13.93 14.19 13.64 13.66 0.2M
2022-10-05 13.75 14.18 13.59 14.05 0.3M
2022-10-04 13.82 14.10 13.76 14.08 0.3M
2022-10-03 13.14 13.60 12.98 13.44 0.3M
2022-09-30 12.98 13.32 12.87 12.94 0.3M
2022-09-29 13.38 13.39 12.85 13.05 0.3M
2022-09-28 13.56 13.88 13.32 13.70 0.3M
2022-09-27 14.18 14.25 13.36 13.48 0.3M
2022-09-26 13.72 14.31 13.72 14.01 0.5M
2022-09-23 14.28 14.39 13.51 13.80 0.4M
2022-09-22 14.50 14.63 14.33 14.57 0.4M
2022-09-21 15.01 15.10 14.54 14.58 0.3M
2022-09-20 15.14 15.18 14.91 14.96 0.3M
2022-09-19 14.53 15.49 14.43 15.37 0.3M
2022-09-16 15.00 15.09 14.62 14.80 0.5M
2022-09-15 15.07 15.76 15.07 15.26 0.3M
2022-09-14 15.33 15.33 14.78 15.16 0.4M
2022-09-13 15.38 15.79 15.34 15.38 0.6M
2022-09-12 15.54 15.80 15.54 15.78 0.4M
2022-09-09 15.01 15.42 15.01 15.31 0.3M
2022-09-08 14.67 14.96 14.53 14.96 0.2M
2022-09-07 14.42 15.01 14.42 14.94 0.3M
2022-09-06 14.77 14.89 14.42 14.49 0.3M
2022-09-02 15.10 15.17 14.69 14.79 0.3M
2022-09-01 14.79 14.98 14.69 14.86 0.3M
2022-08-31 15.09 15.27 14.89 14.98 0.5M
2022-08-30 15.66 15.73 14.97 15.05 0.3M
2022-08-29 15.87 16.00 15.57 15.59 0.4M
2022-08-26 16.45 16.81 16.11 16.16 0.2M
2022-08-25 16.22 16.66 16.22 16.56 0.3M
2022-08-24 16.00 16.32 15.95 16.21 0.2M
2022-08-23 16.09 16.37 16.02 16.07 0.3M
2022-08-22 16.41 16.62 16.01 16.06 0.3M
2022-08-19 17.23 17.26 16.77 16.85 0.5M
2022-08-18 17.21 17.49 17.15 17.39 0.3M
2022-08-17 16.93 17.35 16.71 17.19 0.4M
2022-08-16 17.03 17.52 17.01 17.32 0.4M
2022-08-15 16.61 17.16 16.40 17.14 0.5M
2022-08-12 15.71 16.74 15.71 16.68 0.6M
2022-08-11 16.45 16.59 15.47 15.50 0.7M
2022-08-10 16.00 16.56 15.83 16.23 0.6M
2022-08-09 15.63 15.87 15.56 15.72 0.6M
2022-08-08 15.03 15.86 15.00 15.65 0.9M
2022-08-05 14.25 14.89 14.01 14.82 0.7M
2022-08-04 14.29 14.94 13.94 14.52 0.6M
2022-08-03 13.32 13.53 13.16 13.43 0.3M
2022-08-02 13.16 13.36 12.92 13.23 0.2M
2022-08-01 13.19 13.35 12.93 13.16 0.4M
2022-07-29 12.73 13.15 12.56 13.12 0.3M
2022-07-28 12.76 12.84 12.46 12.72 0.2M
2022-07-27 12.48 12.81 12.32 12.71 0.3M
2022-07-26 12.12 12.38 12.03 12.36 0.2M
2022-07-25 12.15 12.33 12.01 12.23 0.2M
2022-07-22 12.19 12.26 12.05 12.22 0.2M
2022-07-21 11.87 12.21 11.70 12.17 0.2M
2022-07-20 11.73 11.94 11.65 11.90 0.2M
2022-07-19 11.59 11.88 11.58 11.76 0.2M
2022-07-18 11.47 11.51 11.20 11.28 0.2M
2022-07-15 11.34 11.44 10.96 11.29 0.3M
2022-07-14 10.79 11.12 10.79 11.10 0.3M
2022-07-13 10.74 11.10 10.52 11.06 0.2M
2022-07-12 10.80 11.14 10.80 11.01 0.3M
2022-07-11 10.82 10.90 10.72 10.80 0.2M
2022-07-08 10.65 10.91 10.54 10.89 0.2M
2022-07-07 10.51 10.75 10.45 10.66 0.2M
2022-07-06 10.56 10.56 10.09 10.34 0.2M
2022-07-05 10.23 10.52 9.94 10.49 0.2M
2022-07-01 10.45 10.72 10.36 10.59 0.2M
2022-06-30 10.51 10.62 10.32 10.53 0.3M
2022-06-29 11.01 11.01 10.62 10.75 0.3M
2022-06-28 11.41 11.71 11.08 11.13 0.3M
2022-06-27 11.23 11.42 11.12 11.34 0.3M
2022-06-24 10.75 11.25 10.71 11.11 0.5M
2022-06-23 10.76 10.95 10.46 10.62 0.3M
2022-06-22 10.42 10.99 10.42 10.75 0.2M
2022-06-21 10.76 11.07 10.60 10.83 0.3M
2022-06-17 10.69 10.75 10.39 10.55 0.5M
2022-06-16 11.19 11.19 10.28 10.41 0.3M
2022-06-15 11.20 11.74 11.19 11.60 0.3M
2022-06-14 11.01 11.30 10.86 11.12 0.2M
2022-06-13 11.37 11.50 10.85 10.93 0.3M
2022-06-10 12.11 12.28 11.62 11.72 0.2M
2022-06-09 12.05 12.39 12.04 12.33 0.2M
2022-06-08 12.27 12.55 12.06 12.11 0.3M
2022-06-07 12.04 12.45 11.88 12.33 0.3M
2022-06-06 12.04 12.32 11.87 12.28 0.4M
2022-06-03 11.85 11.98 11.65 11.72 0.3M
2022-06-02 11.59 12.13 11.43 11.98 0.5M
2022-06-01 11.94 12.14 11.77 11.78 0.5M
2022-05-31 11.21 11.85 11.03 11.82 1.0M
2022-05-27 10.96 11.29 10.96 11.26 0.5M
2022-05-26 10.07 11.53 9.96 10.85 1.3M
2022-05-25 8.51 8.89 8.49 8.70 0.3M
2022-05-24 8.47 8.64 8.22 8.57 0.2M
2022-05-23 8.48 8.66 8.31 8.61 0.2M
2022-05-20 8.52 8.57 8.08 8.30 0.3M
2022-05-19 8.34 8.44 8.22 8.34 0.2M
2022-05-18 8.66 8.77 8.35 8.40 0.2M
2022-05-17 8.45 8.83 8.45 8.78 0.4M
2022-05-16 8.16 8.42 8.10 8.24 0.2M
2022-05-13 8.39 8.44 8.19 8.24 0.2M
2022-05-12 8.07 8.30 8.03 8.25 0.2M
2022-05-11 8.12 8.20 7.98 8.11 0.3M
2022-05-10 8.31 8.36 7.76 8.05 0.3M
2022-05-09 8.07 8.33 8.06 8.24 0.2M
2022-05-06 8.11 8.20 8.03 8.12 0.3M
2022-05-05 8.28 8.35 8.04 8.21 0.2M
2022-05-04 8.25 8.49 8.10 8.45 0.2M
2022-05-03 8.18 8.23 8.03 8.12 0.3M
2022-05-02 7.88 8.18 7.81 8.17 0.2M
2022-04-29 8.02 8.18 7.86 7.90 0.2M
2022-04-28 7.87 8.12 7.70 8.06 0.2M
2022-04-27 7.89 7.97 7.67 7.71 0.2M
2022-04-26 8.14 8.15 7.83 7.84 0.2M
2022-04-25 8.22 8.34 7.95 8.29 0.2M
2022-04-22 8.41 8.53 8.24 8.27 0.2M
2022-04-21 8.56 8.67 8.42 8.47 0.4M
2022-04-20 8.48 8.63 8.39 8.43 0.2M
2022-04-19 8.17 8.44 8.17 8.35 0.2M
2022-04-18 7.97 8.26 7.95 8.20 0.2M
2022-04-14 8.00 8.15 7.94 8.02 0.2M
2022-04-13 7.99 8.13 7.95 7.97 0.2M
2022-04-12 7.99 8.18 7.89 7.97 0.1M
2022-04-11 7.87 8.18 7.80 7.90 0.1M
2022-04-08 8.11 8.20 7.89 7.92 0.1M
2022-04-07 8.20 8.21 7.92 8.07 0.1M
2022-04-06 8.56 8.56 8.20 8.20 0.2M
2022-04-05 8.98 9.02 8.61 8.61 0.3M
2022-04-04 8.91 9.09 8.84 8.96 0.1M
2022-04-01 9.14 9.20 8.81 8.93 0.2M
2022-03-31 9.10 9.17 8.98 9.01 0.2M
2022-03-30 9.37 9.45 9.15 9.20 0.1M
2022-03-29 9.43 9.65 9.39 9.48 0.2M
2022-03-28 9.26 9.29 9.11 9.21 0.2M
2022-03-25 9.19 9.20 9.02 9.12 0.2M
2022-03-24 9.26 9.30 9.10 9.20 0.1M
2022-03-23 9.23 9.37 9.10 9.22 0.2M
2022-03-22 9.23 9.45 9.18 9.36 0.2M
2022-03-21 9.28 9.36 9.09 9.16 0.1M
2022-03-18 9.34 9.40 9.06 9.36 0.4M
2022-03-17 9.32 9.47 9.23 9.29 0.2M
2022-03-16 9.01 9.59 9.01 9.55 0.3M
2022-03-15 8.88 8.97 8.71 8.80 0.2M
2022-03-14 8.93 8.94 8.67 8.72 0.2M
2022-03-11 9.19 9.42 8.83 8.86 0.2M
2022-03-10 9.12 9.32 8.96 9.08 0.2M
2022-03-09 9.07 9.71 9.07 9.29 0.3M
2022-03-08 9.00 9.09 8.69 8.76 0.3M
2022-03-07 9.34 9.35 8.93 8.94 0.2M
2022-03-04 9.43 9.51 9.25 9.38 0.2M
2022-03-03 9.87 9.87 9.63 9.70 0.2M
2022-03-02 9.42 9.97 9.36 9.84 0.2M
2022-03-01 10.10 10.18 9.22 9.28 0.4M
2022-02-28 9.99 10.20 9.87 10.10 0.3M
2022-02-25 10.11 10.30 10.09 10.18 0.3M
2022-02-24 9.64 10.05 9.48 10.02 0.3M
2022-02-23 10.22 10.27 9.94 9.98 0.2M
2022-02-22 10.41 10.48 10.01 10.06 0.2M
2022-02-18 10.68 10.75 10.45 10.46 0.2M
2022-02-17 10.56 10.89 10.47 10.74 0.2M
2022-02-16 10.60 10.89 10.60 10.77 0.2M
2022-02-15 10.46 10.74 10.46 10.71 0.2M
2022-02-14 9.98 10.41 9.96 10.32 0.3M
2022-02-11 10.38 10.50 9.90 9.97 0.2M
2022-02-10 10.87 10.99 10.41 10.49 0.3M
2022-02-09 10.66 10.97 10.66 10.95 0.3M
2022-02-08 10.12 10.74 10.12 10.69 0.3M
2022-02-07 10.16 10.34 10.05 10.18 0.2M
2022-02-04 10.66 10.72 10.24 10.29 0.4M
2022-02-03 10.04 11.04 9.93 10.75 1.0M
2022-02-02 9.45 9.54 9.22 9.24 0.4M
2022-02-01 9.24 9.43 9.10 9.41 0.3M
2022-01-31 8.88 9.17 8.79 9.15 0.2M
2022-01-28 8.86 8.97 8.60 8.94 0.2M
2022-01-27 9.39 9.46 8.75 8.88 0.2M
2022-01-26 9.79 9.87 9.14 9.29 0.3M
2022-01-25 9.63 9.76 9.29 9.62 0.2M
2022-01-24 9.34 9.81 9.27 9.75 0.2M
2022-01-21 9.67 9.93 9.50 9.65 0.2M
2022-01-20 10.12 10.20 9.66 9.70 0.2M
2022-01-19 10.58 10.71 10.07 10.11 0.2M
2022-01-18 10.59 10.66 10.38 10.58 0.3M
2022-01-14 10.69 10.76 10.52 10.67 0.2M
2022-01-13 10.57 10.97 10.57 10.78 0.3M
2022-01-12 10.60 10.81 10.45 10.47 0.2M
2022-01-11 10.43 10.61 10.20 10.48 0.3M
2022-01-10 10.52 10.52 10.26 10.44 0.1M
2022-01-07 11.07 11.09 10.58 10.58 0.1M
2022-01-06 10.98 11.10 10.76 11.01 0.2M
2022-01-05 11.21 11.40 10.87 10.89 0.2M
2022-01-04 10.55 11.15 10.55 11.14 0.3M
2022-01-03 10.23 10.58 10.23 10.45 0.2M