Modine Manufacturing Co (MOD) stock
MODNYSEMotor Vehicle Parts & AccessoriesFiscal year ends March 31
Financials through Q2 FY2027, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 4, 2026Score 12/3042% above fair value
$106.10−0.57 (-0.53%)
Close on Nov 12, 2026Market cap $5.64BP/E 44.6Yield –
Price history
Modine Manufacturing share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 12, 2026
$106.10
-0.53% on the day
52-week range
$87.84 – $323.25
-67.2% from the high
Change over 52 weeks
-28.0%
From $147.40 on Nov 12, 2025
Average volume
1.59M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | $102.00 | $110.28 | $101.37 | $106.10 | -0.53% | 1,741,356 |
| Nov 11, 2026 | $109.34 | $111.32 | $105.51 | $106.67 | +3.49% | 1,505,699 |
| Nov 10, 2026 | $102.98 | $106.98 | $102.01 | $103.07 | -2.90% | 1,663,890 |
| Nov 9, 2026 | $99.56 | $107.86 | $98.90 | $106.15 | +9.87% | 1,525,293 |
| Nov 6, 2026 | $97.07 | $98.35 | $91.54 | $96.61 | +5.71% | 2,970,986 |
| Nov 5, 2026 | $93.80 | $96.51 | $87.84 | $91.39 | -7.27% | 4,687,189 |
| Nov 4, 2026 | $115.91 | $116.47 | $91.42 | $98.56 | -21.43% | 9,496,830 |
| Nov 3, 2026 | $125.80 | $128.40 | $122.63 | $125.45 | +1.71% | 4,448,575 |
| Nov 2, 2026 | $133.00 | $133.87 | $121.25 | $123.34 | -4.95% | 2,057,119 |
| Oct 30, 2026 | $128.53 | $134.62 | $126.16 | $129.76 | -6.51% | 1,301,528 |
| Oct 29, 2026 | $139.01 | $142.55 | $137.11 | $138.79 | -3.31% | 1,196,608 |
| Oct 28, 2026 | $143.00 | $144.87 | $139.01 | $143.54 | +5.15% | 1,380,245 |
| Oct 27, 2026 | $134.82 | $138.72 | $133.03 | $136.51 | +4.79% | 1,093,414 |
| Oct 26, 2026 | $133.34 | $135.93 | $129.71 | $130.27 | -2.30% | 1,339,681 |
| Oct 23, 2026 | $134.45 | $137.18 | $128.86 | $133.34 | -1.35% | 1,132,545 |
| Oct 22, 2026 | $142.56 | $145.00 | $133.83 | $135.17 | -9.75% | 2,168,411 |
| Oct 21, 2026 | $152.29 | $154.00 | $149.00 | $149.78 | +2.09% | 1,149,089 |
| Oct 20, 2026 | $146.62 | $153.39 | $142.98 | $146.71 | -1.93% | 1,460,909 |
| Oct 19, 2026 | $155.13 | $156.23 | $149.04 | $149.59 | +0.49% | 981,791 |
| Oct 16, 2026 | $152.77 | $154.64 | $147.13 | $148.86 | -3.34% | 1,592,519 |
| Oct 15, 2026 | $150.23 | $154.15 | $145.15 | $154.01 | -2.37% | 2,483,202 |
| Oct 14, 2026 | $169.07 | $171.20 | $155.97 | $157.75 | -8.59% | 1,545,437 |
| Oct 13, 2026 | $166.58 | $174.43 | $164.55 | $172.57 | +0.04% | 1,403,459 |
| Oct 12, 2026 | $179.44 | $182.20 | $171.94 | $172.50 | -4.99% | 955,521 |
| Oct 9, 2026 | $183.60 | $185.50 | $179.45 | $181.56 | -0.18% | 714,986 |
| Oct 8, 2026 | $185.66 | $187.29 | $176.64 | $181.89 | -3.99% | 1,335,073 |
| Oct 7, 2026 | $185.10 | $189.67 | $181.18 | $189.44 | -0.25% | 1,341,642 |
| Oct 6, 2026 | $188.00 | $194.22 | $184.60 | $189.91 | +3.83% | 1,710,071 |
| Oct 5, 2026 | $179.47 | $186.08 | $176.51 | $182.91 | +2.64% | 1,322,530 |
| Oct 2, 2026 | $183.00 | $183.50 | $176.50 | $178.20 | -5.82% | 1,270,119 |
| Oct 1, 2026 | $187.65 | $190.17 | $181.15 | $189.21 | +1.07% | 1,200,191 |
| Sep 30, 2026 | $185.64 | $187.79 | $181.33 | $187.20 | +1.89% | 1,341,144 |
| Sep 29, 2026 | $178.53 | $186.77 | $177.38 | $183.72 | +4.96% | 1,840,616 |
| Sep 28, 2026 | $195.10 | $199.22 | $173.07 | $175.04 | -11.63% | 3,135,392 |
| Sep 25, 2026 | $198.32 | $201.99 | $195.27 | $198.07 | +0.57% | 1,321,025 |
| Sep 24, 2026 | $189.69 | $197.68 | $186.08 | $196.95 | +1.99% | 999,862 |
| Sep 23, 2026 | $194.34 | $197.69 | $189.05 | $193.11 | -1.45% | 1,085,485 |
| Sep 22, 2026 | $197.74 | $203.23 | $192.82 | $195.96 | -0.84% | 1,642,043 |
| Sep 21, 2026 | $192.18 | $201.22 | $191.58 | $197.62 | +4.72% | 1,779,373 |
| Sep 18, 2026 | $186.35 | $190.80 | $185.17 | $188.72 | +2.09% | 1,339,760 |
| Sep 17, 2026 | $188.54 | $192.62 | $184.74 | $184.86 | +2.03% | 972,467 |
| Sep 16, 2026 | $181.64 | $184.44 | $178.02 | $181.18 | +1.29% | 843,863 |
| Sep 15, 2026 | $184.00 | $184.03 | $177.16 | $178.87 | -1.82% | 899,916 |
| Sep 14, 2026 | $176.97 | $183.44 | $173.50 | $182.18 | -3.76% | 1,513,240 |
| Sep 11, 2026 | $182.11 | $192.80 | $180.99 | $189.30 | +5.60% | 1,046,113 |
| Sep 10, 2026 | $182.20 | $184.99 | $178.27 | $179.26 | -3.61% | 1,003,543 |
| Sep 9, 2026 | $191.44 | $195.72 | $185.57 | $185.97 | -3.32% | 953,270 |
| Sep 8, 2026 | $194.64 | $198.16 | $192.21 | $192.35 | -1.19% | 1,479,592 |
| Sep 4, 2026 | $186.10 | $195.00 | $186.10 | $194.66 | +4.30% | 1,279,199 |
| Sep 3, 2026 | $178.86 | $186.78 | $176.39 | $186.63 | +3.97% | 1,209,427 |
| Sep 2, 2026 | $177.98 | $180.17 | $175.32 | $179.51 | -0.77% | 1,009,966 |
| Sep 1, 2026 | $178.08 | $181.83 | $172.84 | $180.91 | +1.39% | 1,208,265 |
| Aug 31, 2026 | $177.75 | $179.76 | $175.17 | $178.43 | +0.45% | 1,231,095 |
| Aug 28, 2026 | $186.11 | $188.39 | $175.32 | $177.63 | -4.66% | 1,453,468 |
| Aug 27, 2026 | $194.47 | $197.81 | $185.17 | $186.31 | -0.53% | 1,305,526 |
| Aug 26, 2026 | $189.16 | $192.72 | $184.50 | $187.30 | -0.38% | 1,700,156 |
| Aug 25, 2026 | $193.07 | $196.66 | $187.12 | $188.01 | -0.19% | 965,418 |
| Aug 24, 2026 | $194.42 | $195.70 | $183.90 | $188.37 | -4.71% | 1,437,878 |
| Aug 21, 2026 | $205.00 | $206.00 | $193.17 | $197.68 | +3.64% | 2,017,319 |
| Aug 20, 2026 | $192.03 | $195.97 | $188.03 | $190.74 | -2.25% | 1,000,756 |
| Aug 19, 2026 | $200.49 | $202.06 | $188.03 | $195.14 | -2.75% | 1,316,563 |
| Aug 18, 2026 | $210.99 | $210.99 | $198.62 | $200.66 | -7.42% | 1,479,151 |
| Aug 17, 2026 | $210.50 | $219.98 | $210.50 | $216.75 | +3.46% | 1,630,603 |
| Aug 14, 2026 | $201.74 | $209.79 | $200.58 | $209.50 | +2.94% | 786,414 |
| Aug 13, 2026 | $200.35 | $206.38 | $196.77 | $203.51 | +1.99% | 1,049,958 |
| Aug 12, 2026 | $209.18 | $211.94 | $199.50 | $199.53 | +0.61% | 1,248,860 |
| Aug 11, 2026 | $194.83 | $204.32 | $193.50 | $198.32 | +3.83% | 1,144,635 |
| Aug 10, 2026 | $197.89 | $201.71 | $190.60 | $191.01 | -2.35% | 729,672 |
| Aug 7, 2026 | $195.41 | $197.71 | $189.50 | $195.60 | +1.60% | 1,182,036 |
| Aug 6, 2026 | $191.28 | $200.75 | $190.95 | $192.52 | -1.07% | 919,714 |
| Aug 5, 2026 | $197.39 | $207.75 | $194.53 | $194.61 | -3.52% | 1,016,730 |
| Aug 4, 2026 | $205.61 | $208.00 | $194.31 | $201.71 | +2.96% | 1,416,203 |
| Aug 3, 2026 | $194.89 | $205.57 | $191.86 | $195.92 | -2.56% | 1,959,695 |
| Jul 31, 2026 | $200.92 | $207.46 | $195.38 | $201.06 | +3.69% | 2,507,331 |
| Jul 30, 2026 | $193.29 | $195.99 | $170.21 | $193.91 | +8.91% | 5,170,010 |
| Jul 29, 2026 | $203.85 | $205.13 | $176.62 | $178.04 | -14.43% | 4,761,837 |
| Jul 28, 2026 | $221.56 | $222.17 | $207.21 | $208.06 | -9.70% | 1,729,901 |
| Jul 27, 2026 | $246.10 | $246.85 | $223.47 | $230.40 | -4.71% | 1,117,656 |
| Jul 24, 2026 | $249.99 | $253.37 | $240.79 | $241.79 | -3.14% | 854,760 |
| Jul 23, 2026 | $247.37 | $255.80 | $245.81 | $249.62 | -0.01% | 735,567 |
| Jul 22, 2026 | $242.70 | $250.98 | $240.50 | $249.64 | +1.03% | 981,244 |
| Jul 21, 2026 | $235.74 | $248.19 | $234.62 | $247.09 | +8.43% | 1,261,159 |
| Jul 20, 2026 | $232.37 | $239.38 | $226.57 | $227.88 | -0.64% | 803,721 |
| Jul 17, 2026 | $216.06 | $233.24 | $211.01 | $229.34 | +1.37% | 1,218,083 |
| Jul 16, 2026 | $225.03 | $231.50 | $220.57 | $226.23 | -2.47% | 928,749 |
| Jul 15, 2026 | $230.54 | $232.47 | $222.01 | $231.96 | +1.04% | 1,377,303 |
| Jul 14, 2026 | $237.59 | $247.50 | $227.77 | $229.57 | -2.01% | 1,367,504 |
| Jul 13, 2026 | $245.28 | $245.29 | $233.83 | $234.28 | -4.73% | 1,012,112 |
| Jul 10, 2026 | $239.28 | $247.71 | $235.00 | $245.91 | +0.99% | 924,099 |
| Jul 9, 2026 | $241.93 | $249.44 | $240.92 | $243.50 | +3.34% | 1,353,437 |
| Jul 8, 2026 | $228.00 | $236.12 | $221.29 | $235.62 | +2.26% | 1,691,428 |
| Jul 7, 2026 | $227.08 | $231.68 | $215.78 | $230.41 | -2.03% | 1,769,087 |
| Jul 6, 2026 | $240.66 | $243.54 | $231.35 | $235.19 | +1.83% | 1,164,008 |
| Jul 2, 2026 | $246.50 | $252.73 | $225.19 | $230.97 | -5.53% | 1,788,143 |
| Jul 1, 2026 | $255.96 | $259.51 | $244.29 | $244.49 | -8.44% | 1,566,401 |
| Jun 30, 2026 | $258.73 | $268.03 | $256.33 | $267.02 | +4.17% | 1,402,624 |
| Jun 29, 2026 | $246.30 | $258.31 | $244.00 | $256.34 | +0.14% | 1,551,450 |
| Jun 26, 2026 | $275.15 | $278.00 | $252.04 | $255.99 | -9.76% | 9,422,156 |
| Jun 25, 2026 | $286.51 | $292.89 | $277.40 | $283.67 | +2.52% | 1,615,724 |
| Jun 24, 2026 | $277.53 | $288.55 | $272.42 | $276.70 | -0.27% | 1,271,126 |
| Jun 23, 2026 | $280.41 | $289.00 | $270.00 | $277.46 | -6.13% | 1,523,171 |
| Jun 22, 2026 | $294.25 | $296.05 | $284.21 | $295.58 | -0.60% | 1,350,961 |
| Jun 18, 2026 | $291.81 | $302.99 | $284.43 | $297.37 | +4.75% | 1,700,961 |
| Jun 17, 2026 | $288.20 | $294.84 | $280.67 | $283.88 | -0.38% | 1,298,245 |
| Jun 16, 2026 | $288.79 | $298.42 | $283.26 | $284.97 | -0.26% | 1,064,691 |
| Jun 15, 2026 | $284.50 | $291.75 | $278.74 | $285.72 | +4.09% | 1,126,354 |
| Jun 12, 2026 | $273.81 | $276.83 | $265.51 | $274.50 | +1.10% | 1,240,308 |
| Jun 11, 2026 | $269.37 | $273.36 | $255.74 | $271.51 | +5.17% | 1,236,055 |
| Jun 10, 2026 | $274.01 | $276.58 | $251.38 | $258.17 | -7.19% | 1,346,473 |
| Jun 9, 2026 | $280.73 | $291.23 | $261.00 | $278.18 | +1.07% | 1,228,939 |
| Jun 8, 2026 | $283.91 | $285.00 | $271.62 | $275.23 | -0.46% | 956,128 |
| Jun 5, 2026 | $288.70 | $291.95 | $273.00 | $276.51 | -8.20% | 1,182,235 |
| Jun 4, 2026 | $287.42 | $304.81 | $282.15 | $301.21 | -0.27% | 1,062,075 |
| Jun 3, 2026 | $307.03 | $318.61 | $297.51 | $302.03 | -1.58% | 1,350,387 |
| Jun 2, 2026 | $294.85 | $307.41 | $290.65 | $306.89 | +6.37% | 1,070,418 |
| Jun 1, 2026 | $279.46 | $297.55 | $273.00 | $288.52 | +3.45% | 1,731,713 |
| May 29, 2026 | $270.81 | $282.81 | $268.02 | $278.91 | +3.03% | 1,636,577 |
| May 28, 2026 | $282.10 | $282.12 | $257.24 | $270.70 | -3.30% | 1,632,636 |
| May 27, 2026 | $301.60 | $314.30 | $267.00 | $279.93 | -5.39% | 2,649,641 |
| May 26, 2026 | $306.97 | $323.25 | $294.30 | $295.88 | +13.57% | 3,631,895 |
| May 22, 2026 | $263.00 | $268.00 | $251.62 | $260.52 | +4.16% | 1,347,423 |
| May 21, 2026 | $268.00 | $268.00 | $249.39 | $250.11 | -2.81% | 1,121,229 |
| May 20, 2026 | $252.03 | $259.85 | $245.21 | $257.33 | +5.25% | 882,160 |
| May 19, 2026 | $237.84 | $245.30 | $232.31 | $244.49 | -1.07% | 1,682,812 |
| May 18, 2026 | $272.55 | $272.55 | $242.82 | $247.13 | -8.90% | 1,494,688 |
| May 15, 2026 | $282.14 | $283.83 | $266.31 | $271.26 | -7.15% | 1,213,501 |
| May 14, 2026 | $281.01 | $294.06 | $278.00 | $292.16 | +4.64% | 1,044,221 |
| May 13, 2026 | $280.29 | $287.15 | $270.00 | $279.20 | +1.06% | 795,564 |
| May 12, 2026 | $279.79 | $280.62 | $267.66 | $276.27 | -3.00% | 1,098,363 |
| May 11, 2026 | $276.62 | $286.97 | $273.00 | $284.80 | +4.32% | 907,297 |
| May 8, 2026 | $277.45 | $282.00 | $272.44 | $273.00 | +1.24% | 765,025 |
| May 7, 2026 | $287.30 | $287.30 | $268.68 | $269.65 | -1.67% | 1,312,797 |
| May 6, 2026 | $276.00 | $280.00 | $261.63 | $274.22 | +0.96% | 1,002,781 |
| May 5, 2026 | $264.06 | $276.65 | $263.97 | $271.60 | +4.56% | 1,002,648 |
| May 4, 2026 | $268.43 | $272.61 | $256.70 | $259.76 | -2.65% | 833,265 |
| May 1, 2026 | $257.65 | $268.51 | $257.01 | $266.83 | +4.79% | 1,029,476 |
| Apr 30, 2026 | $238.79 | $255.70 | $237.09 | $254.63 | +9.10% | 1,096,960 |
| Apr 29, 2026 | $240.46 | $245.30 | $229.83 | $233.39 | -1.55% | 926,208 |
| Apr 28, 2026 | $241.89 | $244.09 | $227.38 | $237.06 | -3.22% | 976,806 |
| Apr 27, 2026 | $252.68 | $254.00 | $240.92 | $244.95 | -2.68% | 975,028 |
| Apr 24, 2026 | $254.50 | $257.60 | $250.22 | $251.70 | +0.45% | 511,395 |
| Apr 23, 2026 | $254.57 | $259.30 | $248.23 | $250.57 | -1.02% | 643,943 |
| Apr 22, 2026 | $252.01 | $256.80 | $246.00 | $253.15 | +2.29% | 520,404 |
| Apr 21, 2026 | $253.51 | $257.38 | $244.66 | $247.49 | -1.59% | 686,853 |
| Apr 20, 2026 | $243.76 | $251.81 | $240.00 | $251.50 | +3.20% | 659,204 |
| Apr 17, 2026 | $245.66 | $248.31 | $236.01 | $243.71 | +3.60% | 958,652 |
| Apr 16, 2026 | $237.73 | $242.26 | $232.14 | $235.25 | -1.21% | 793,082 |
| Apr 15, 2026 | $250.93 | $252.25 | $232.21 | $238.14 | -6.12% | 1,218,592 |
| Apr 14, 2026 | $260.01 | $260.01 | $242.00 | $253.66 | -1.30% | 1,065,010 |
| Apr 13, 2026 | $241.52 | $258.87 | $240.17 | $256.99 | +6.43% | 1,726,957 |
| Apr 10, 2026 | $244.14 | $245.00 | $235.34 | $241.46 | -0.02% | 652,302 |
| Apr 9, 2026 | $234.08 | $249.00 | $234.08 | $241.52 | +2.84% | 905,033 |
| Apr 8, 2026 | $229.00 | $244.86 | $227.04 | $234.84 | +9.74% | 1,073,523 |
| Apr 7, 2026 | $211.92 | $215.65 | $206.47 | $214.00 | -0.41% | 689,350 |
| Apr 6, 2026 | $217.90 | $220.99 | $206.00 | $214.88 | -2.02% | 979,060 |
| Apr 2, 2026 | $213.35 | $223.80 | $210.26 | $219.32 | -1.64% | 586,756 |
| Apr 1, 2026 | $222.28 | $227.84 | $220.67 | $222.97 | +2.89% | 962,673 |
| Mar 31, 2026 | $207.81 | $218.54 | $203.07 | $216.71 | +7.19% | 848,784 |
| Mar 30, 2026 | $213.57 | $214.00 | $197.04 | $202.18 | -5.51% | 1,098,799 |
| Mar 27, 2026 | $214.23 | $220.00 | $208.33 | $213.96 | -0.86% | 1,149,686 |
| Mar 26, 2026 | $227.41 | $227.41 | $213.01 | $215.81 | -7.33% | 755,876 |
| Mar 25, 2026 | $227.00 | $235.76 | $225.00 | $232.89 | +1.89% | 1,299,593 |
| Mar 24, 2026 | $209.50 | $233.99 | $209.50 | $228.58 | +8.09% | 2,026,278 |
| Mar 23, 2026 | $204.30 | $218.29 | $204.00 | $211.47 | +7.59% | 1,211,474 |
| Mar 20, 2026 | $200.11 | $205.00 | $188.01 | $196.55 | -2.15% | 1,508,851 |
| Mar 19, 2026 | $196.00 | $204.02 | $193.30 | $200.87 | +0.22% | 685,347 |
| Mar 18, 2026 | $197.04 | $203.53 | $196.01 | $200.42 | +2.21% | 943,897 |
| Mar 17, 2026 | $198.57 | $203.37 | $195.74 | $196.09 | -0.94% | 728,053 |
| Mar 16, 2026 | $194.65 | $201.36 | $192.30 | $197.95 | +4.99% | 948,521 |
| Mar 13, 2026 | $194.14 | $196.95 | $187.66 | $188.54 | -1.77% | 507,264 |
| Mar 12, 2026 | $194.17 | $198.30 | $186.63 | $191.93 | -4.34% | 976,272 |
| Mar 11, 2026 | $200.15 | $205.20 | $198.01 | $200.63 | -0.32% | 657,265 |
| Mar 10, 2026 | $202.20 | $211.89 | $201.00 | $201.27 | +0.10% | 1,125,287 |
| Mar 9, 2026 | $183.38 | $201.60 | $180.82 | $201.07 | +7.36% | 1,451,463 |
| Mar 6, 2026 | $195.15 | $198.19 | $183.60 | $187.29 | -8.54% | 1,567,764 |
| Mar 5, 2026 | $206.09 | $207.99 | $198.60 | $204.77 | -2.46% | 1,159,461 |
| Mar 4, 2026 | $217.16 | $220.25 | $202.05 | $209.93 | -1.13% | 1,220,582 |
| Mar 3, 2026 | $225.65 | $226.60 | $210.43 | $212.32 | -10.98% | 1,678,917 |
| Mar 2, 2026 | $222.29 | $239.20 | $219.15 | $238.50 | +4.95% | 1,022,440 |
| Feb 27, 2026 | $223.03 | $229.93 | $220.20 | $227.25 | -0.72% | 951,231 |
| Feb 26, 2026 | $230.19 | $230.50 | $218.00 | $228.90 | -0.56% | 1,047,701 |
| Feb 25, 2026 | $240.00 | $243.80 | $228.70 | $230.19 | -2.75% | 917,255 |
| Feb 24, 2026 | $220.51 | $237.49 | $219.05 | $236.70 | +6.38% | 1,304,383 |
| Feb 23, 2026 | $225.00 | $228.88 | $218.85 | $222.50 | -1.71% | 961,122 |
| Feb 20, 2026 | $219.75 | $228.61 | $216.57 | $226.36 | +3.58% | 908,196 |
| Feb 19, 2026 | $215.75 | $220.59 | $212.32 | $218.54 | +0.46% | 996,929 |
| Feb 18, 2026 | $222.00 | $225.39 | $216.08 | $217.53 | +0.32% | 995,667 |
| Feb 17, 2026 | $215.66 | $223.24 | $214.48 | $216.84 | +0.16% | 1,019,819 |
| Feb 13, 2026 | $216.39 | $223.17 | $211.09 | $216.50 | +0.49% | 1,264,878 |
| Feb 12, 2026 | $223.81 | $231.12 | $215.05 | $215.45 | -1.85% | 1,609,752 |
| Feb 11, 2026 | $227.26 | $235.02 | $213.49 | $219.50 | -0.12% | 2,153,774 |
| Feb 10, 2026 | $218.41 | $223.10 | $214.00 | $219.76 | +0.29% | 893,066 |
| Feb 9, 2026 | $218.46 | $224.70 | $213.34 | $219.13 | +1.58% | 1,517,451 |
| Feb 6, 2026 | $210.00 | $220.42 | $208.00 | $215.72 | +5.07% | 2,278,858 |
| Feb 5, 2026 | $199.12 | $208.00 | $193.00 | $205.32 | +2.90% | 2,182,797 |
| Feb 4, 2026 | $201.00 | $202.94 | $191.76 | $199.53 | +0.03% | 2,361,867 |
| Feb 3, 2026 | $199.00 | $205.74 | $190.22 | $199.48 | +1.74% | 2,594,104 |
| Feb 2, 2026 | $185.00 | $199.54 | $184.00 | $196.07 | +6.18% | 2,821,828 |
| Jan 30, 2026 | $179.90 | $190.22 | $176.72 | $184.66 | +4.49% | 2,945,838 |
| Jan 29, 2026 | $170.00 | $182.85 | $167.88 | $176.72 | +20.30% | 4,001,600 |
| Jan 28, 2026 | $146.72 | $147.48 | $139.25 | $146.90 | 0.00% | 1,286,910 |
| Jan 27, 2026 | $149.56 | $153.66 | $146.69 | $146.90 | -1.07% | 897,741 |
| Jan 26, 2026 | $145.00 | $148.59 | $143.62 | $148.49 | +1.71% | 782,724 |
| Jan 23, 2026 | $147.28 | $147.99 | $142.22 | $145.99 | -1.04% | 617,916 |
| Jan 22, 2026 | $146.75 | $150.75 | $143.05 | $147.52 | +2.67% | 1,246,474 |
| Jan 21, 2026 | $137.70 | $144.00 | $135.90 | $143.68 | +5.37% | 1,050,822 |
| Jan 20, 2026 | $133.00 | $137.37 | $132.80 | $136.36 | -0.38% | 670,659 |
| Jan 16, 2026 | $132.80 | $139.39 | $132.03 | $136.88 | +3.81% | 1,268,946 |
| Jan 15, 2026 | $127.85 | $133.50 | $127.23 | $131.86 | +5.45% | 974,396 |
| Jan 14, 2026 | $127.04 | $127.26 | $122.21 | $125.05 | -1.59% | 668,757 |
| Jan 13, 2026 | $127.23 | $129.69 | $123.71 | $127.07 | -0.13% | 1,113,728 |
| Jan 12, 2026 | $122.87 | $129.95 | $122.87 | $127.23 | +1.67% | 1,063,066 |
| Jan 9, 2026 | $120.00 | $127.71 | $119.31 | $125.14 | +4.28% | 2,415,821 |
| Jan 8, 2026 | $118.79 | $123.74 | $115.25 | $120.00 | +0.27% | 2,880,335 |
| Jan 7, 2026 | $129.11 | $129.37 | $118.54 | $119.68 | -7.92% | 2,991,316 |
| Jan 6, 2026 | $129.97 | $131.83 | $111.18 | $129.97 | -7.46% | 5,593,913 |
| Jan 5, 2026 | $142.85 | $146.26 | $139.79 | $140.44 | -0.26% | 737,993 |
| Jan 2, 2026 | $136.23 | $143.39 | $135.74 | $140.81 | +5.47% | 783,771 |
| Dec 31, 2025 | $135.99 | $136.63 | $132.15 | $133.51 | -1.21% | 521,734 |
| Dec 30, 2025 | $136.90 | $136.90 | $133.92 | $135.15 | -0.76% | 621,471 |
| Dec 29, 2025 | $137.51 | $138.02 | $134.78 | $136.19 | -1.06% | 562,416 |
| Dec 26, 2025 | $138.14 | $138.79 | $136.38 | $137.65 | +0.04% | 331,219 |
| Dec 24, 2025 | $136.49 | $138.81 | $135.90 | $137.59 | -0.04% | 271,654 |
| Dec 23, 2025 | $136.00 | $139.96 | $135.00 | $137.64 | +0.45% | 620,209 |
| Dec 22, 2025 | $139.54 | $139.64 | $134.50 | $137.03 | +0.64% | 854,423 |
| Dec 19, 2025 | $135.13 | $139.42 | $132.62 | $136.16 | +1.67% | 1,468,284 |
| Dec 18, 2025 | $133.38 | $136.93 | $131.23 | $133.92 | +4.31% | 1,268,901 |
| Dec 17, 2025 | $137.62 | $139.94 | $125.40 | $128.39 | -7.36% | 2,594,156 |
| Dec 16, 2025 | $141.00 | $142.04 | $138.00 | $138.59 | -2.59% | 1,161,306 |
| Dec 15, 2025 | $142.36 | $145.75 | $136.93 | $142.27 | +1.71% | 1,247,341 |
| Dec 12, 2025 | $163.73 | $163.93 | $138.64 | $139.88 | -15.32% | 2,226,741 |
| Dec 11, 2025 | $161.19 | $165.83 | $154.75 | $165.19 | +1.56% | 1,042,320 |
| Dec 10, 2025 | $153.13 | $164.70 | $148.03 | $162.66 | +6.35% | 1,251,835 |
| Dec 9, 2025 | $152.99 | $156.60 | $151.05 | $152.95 | -0.61% | 1,096,717 |
| Dec 8, 2025 | $165.87 | $166.76 | $152.33 | $153.89 | -5.51% | 1,647,216 |
| Dec 5, 2025 | $158.87 | $165.89 | $156.26 | $162.87 | +1.85% | 981,363 |
| Dec 4, 2025 | $156.82 | $163.70 | $154.24 | $159.91 | +1.56% | 1,055,111 |
| Dec 3, 2025 | $159.86 | $159.86 | $147.00 | $157.46 | -1.86% | 1,362,809 |
| Dec 2, 2025 | $161.10 | $162.12 | $157.86 | $160.45 | +1.13% | 903,090 |
| Dec 1, 2025 | $158.77 | $162.59 | $154.32 | $158.66 | -2.14% | 1,079,689 |
| Nov 28, 2025 | $160.47 | $162.76 | $156.77 | $162.13 | +1.99% | 297,995 |
| Nov 26, 2025 | $157.00 | $160.31 | $155.38 | $158.97 | +2.04% | 630,622 |
| Nov 25, 2025 | $150.32 | $156.26 | $146.57 | $155.79 | +2.73% | 597,147 |
| Nov 24, 2025 | $144.23 | $156.23 | $144.23 | $151.65 | +6.02% | 1,566,804 |
| Nov 21, 2025 | $139.84 | $143.23 | $133.50 | $143.04 | +2.90% | 1,305,032 |
| Nov 20, 2025 | $146.43 | $154.26 | $136.85 | $139.01 | -1.77% | 1,528,873 |
| Nov 19, 2025 | $134.25 | $146.99 | $132.73 | $141.51 | +8.38% | 1,538,750 |
| Nov 18, 2025 | $124.94 | $132.54 | $123.69 | $130.57 | +1.62% | 1,384,777 |
| Nov 17, 2025 | $132.94 | $137.25 | $127.74 | $128.49 | -2.67% | 1,288,640 |
| Nov 14, 2025 | $122.28 | $134.87 | $120.01 | $132.02 | +2.56% | 1,832,035 |
| Nov 13, 2025 | $144.57 | $146.57 | $125.40 | $128.73 | -12.67% | 2,650,268 |
| Nov 12, 2025 | $153.06 | $157.23 | $146.78 | $147.40 | -2.83% | 772,973 |
| Nov 11, 2025 | $159.58 | $160.47 | $151.11 | $151.70 | -5.03% | 655,231 |
| Nov 10, 2025 | $160.61 | $164.06 | $158.02 | $159.74 | +2.14% | 824,675 |
| Nov 7, 2025 | $145.02 | $157.03 | $141.57 | $156.39 | +4.90% | 1,212,700 |
| Nov 6, 2025 | $154.12 | $154.59 | $148.69 | $149.09 | -1.40% | 747,213 |
| Nov 5, 2025 | $145.91 | $155.64 | $145.91 | $151.21 | +3.47% | 845,011 |
| Nov 4, 2025 | $147.04 | $150.55 | $144.51 | $146.14 | -4.44% | 1,088,315 |
| Nov 3, 2025 | $154.74 | $157.99 | $152.50 | $152.93 | -0.18% | 1,117,388 |
| Oct 31, 2025 | $154.50 | $156.95 | $148.97 | $153.21 | – | 1,052,912 |
Seasonality
MOD return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 8.6% | 5.0% | -8.2% | 3.9% | 15.1% | 3.3% | 5.7% | 0.3% | 0.3% | -1.3% | 8.4% | -3.3% |
| Months up | 5 of 10 | 7 of 10 | 3 of 10 | 5 of 10 | 9 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 3 of 9 |
| 2026 | 38.3% | 23.1% | -4.6% | 17.5% | 9.5% | -4.3% | -24.7% | -11.3% | 4.9% | -30.7% | -18.2% | |
| 2025 | -12.5% | -16.6% | -9.2% | 6.4% | 11.2% | 8.5% | 36.6% | 1.2% | 4.4% | 7.8% | 5.8% | -17.7% |
| 2024 | 15.7% | 29.8% | 6.1% | -2.7% | 8.9% | -0.7% | 17.4% | 3.3% | 9.2% | -11.3% | 15.3% | -14.6% |
| 2023 | 20.3% | 2.2% | -5.6% | -9.3% | 30.5% | 21.0% | 13.7% | 26.7% | -3.9% | -13.7% | 24.6% | 21.3% |
| 2022 | -9.3% | 10.4% | -10.8% | -12.3% | 49.6% | -10.9% | 24.6% | 14.2% | -13.6% | 38.5% | 18.1% | -6.2% |
| 2021 | -0.1% | 10.5% | 6.5% | 10.2% | 8.0% | -5.7% | 0.8% | -25.6% | -8.9% | -2.9% | -5.8% | -2.6% |
| 2020 | -8.7% | 6.1% | -56.4% | 42.5% | 15.6% | 3.2% | -1.4% | 24.4% | -7.7% | 2.4% | 70.6% | 15.0% |
| 2019 | 35.3% | 2.7% | -7.7% | 6.6% | -13.1% | 11.4% | -4.1% | -25.6% | 11.4% | 0.5% | -35.1% | 3.8% |
| 2018 | 15.6% | -1.5% | -8.0% | -18.7% | 4.7% | 1.4% | -4.4% | -3.4% | -11.6% | -12.7% | 0.3% | -17.2% |
| 2017 | -8.7% | -16.5% | 7.5% | -0.8% | 25.6% | 8.9% | -1.8% | -0.6% | 19.2% | 9.4% | 8.8% | -11.8% |
See a number that looks wrong?