Milkfood Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	50.10	51.01	48.99	49.57	49.57	0.20%	5,740
Mar 4, 2026	50.18	50.18	48.05	49.47	49.47	-1.41%	7,482
Mar 2, 2026	50.00	51.01	50.00	50.18	50.18	-3.54%	3,359
Feb 27, 2026	52.80	52.99	51.40	52.02	52.02	-0.69%	1,592
Feb 26, 2026	52.90	52.90	51.35	52.38	52.38	-0.44%	7,426
Feb 25, 2026	52.00	53.74	51.51	52.61	52.61	0.63%	5,565
Feb 24, 2026	52.10	54.78	52.10	52.28	52.28	-1.71%	4,354
Feb 23, 2026	52.05	53.98	52.05	53.19	53.19	1.43%	4,679
Feb 20, 2026	53.10	54.00	50.50	52.44	52.44	-0.98%	5,532
Feb 19, 2026	53.63	55.00	52.00	52.96	52.96	-3.22%	3,304
Feb 18, 2026	55.38	55.38	53.55	54.72	54.72	-1.19%	1,095
Feb 17, 2026	55.77	55.80	53.20	55.38	55.38	1.61%	1,980
Feb 16, 2026	57.79	57.79	53.36	54.50	54.50	-2.90%	4,156
Feb 13, 2026	55.90	59.40	54.10	56.13	56.13	2.35%	13,139
Feb 12, 2026	56.00	56.87	54.00	54.84	54.84	-2.07%	3,670
Feb 11, 2026	56.79	57.00	52.26	56.00	56.00	0.77%	3,919
Feb 10, 2026	55.00	56.90	54.25	55.57	55.57	0.49%	6,619
Feb 9, 2026	55.80	55.80	54.04	55.30	55.30	3.73%	4,259
Feb 6, 2026	54.76	54.76	52.55	53.31	53.31	-0.71%	3,303
Feb 5, 2026	52.70	54.00	52.00	53.69	53.69	3.27%	7,077
Feb 4, 2026	54.22	55.88	51.00	51.99	51.99	-4.11%	11,396
Feb 3, 2026	56.00	56.00	52.60	54.22	54.22	-1.76%	5,584
Feb 2, 2026	54.50	55.27	53.87	55.19	55.19	1.94%	933
Feb 1, 2026	53.75	55.00	53.16	54.14	54.14	0.93%	1,712
Jan 30, 2026	53.00	55.00	53.00	53.64	53.64	0.86%	3,345
Jan 29, 2026	54.90	54.90	53.00	53.18	53.18	-1.65%	1,694
Jan 28, 2026	55.08	55.50	53.51	54.07	54.07	0.11%	2,368
Jan 27, 2026	55.00	56.80	52.62	54.01	54.01	-1.91%	3,044
Jan 23, 2026	55.87	56.72	54.00	55.06	55.06	-1.45%	1,897
Jan 22, 2026	56.89	56.89	52.00	55.87	55.87	3.08%	4,212
Jan 21, 2026	56.75	57.85	50.57	54.20	54.20	-2.59%	6,683
Jan 20, 2026	61.47	61.47	54.20	55.64	55.64	-9.48%	8,954
Jan 19, 2026	65.20	65.80	61.30	61.47	61.47	0.02%	7,069
Jan 16, 2026	60.51	62.47	60.51	61.46	61.46	-0.73%	3,834
Jan 14, 2026	63.09	63.09	61.50	61.91	61.91	-1.87%	2,928
Jan 13, 2026	60.17	63.90	60.17	63.09	63.09	5.77%	3,991
Jan 12, 2026	60.21	60.21	58.25	59.65	59.65	-0.93%	1,381
Jan 9, 2026	61.01	61.01	59.03	60.21	60.21	-3.42%	5,447
Jan 8, 2026	62.92	64.48	61.50	62.34	62.34	-0.92%	2,417
Jan 7, 2026	61.98	64.25	61.98	62.92	62.92	1.52%	10,485
Jan 6, 2026	62.01	62.10	61.00	61.98	61.98	-0.05%	2,263
Jan 5, 2026	62.41	63.77	62.00	62.01	62.01	-0.14%	1,706
Jan 2, 2026	60.11	64.50	58.61	62.10	62.10	1.37%	9,154
Jan 1, 2026	61.45	62.00	59.70	61.26	61.26	-0.24%	3,178
Dec 31, 2025	60.80	61.99	59.25	61.41	61.41	3.26%	2,545
Dec 30, 2025	60.00	60.00	58.95	59.47	59.47	0.86%	1,179
Dec 29, 2025	61.30	61.80	58.00	58.96	58.96	-3.34%	7,027
Dec 26, 2025	62.70	62.80	60.01	61.00	61.00	-0.72%	5,619
Dec 24, 2025	62.40	62.40	60.50	61.44	61.44	1.02%	3,096
Dec 23, 2025	61.40	61.41	60.12	60.82	60.82	-0.85%	2,892