Milkfood Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	54.88	63.90	53.05	58.46	58.46	4.41%	106,118
Mar 25, 2026	53.00	57.00	52.00	55.99	55.99	6.83%	42,624
Mar 24, 2026	47.00	53.69	46.99	52.41	52.41	12.25%	16,936
Mar 23, 2026	46.82	47.00	43.99	46.69	46.69	-0.28%	8,989
Mar 20, 2026	46.00	47.73	46.00	46.82	46.82	0.52%	1,525
Mar 19, 2026	46.46	47.99	46.46	46.58	46.58	-3.10%	831
Mar 18, 2026	46.49	48.50	45.82	48.07	48.07	5.19%	15,464
Mar 17, 2026	47.31	47.31	45.00	45.70	45.70	-2.93%	5,054
Mar 16, 2026	47.00	50.00	45.25	47.08	47.08	-0.97%	15,760
Mar 13, 2026	49.45	50.35	47.05	47.54	47.54	-3.86%	1,444
Mar 12, 2026	49.78	50.24	49.45	49.45	49.45	-0.66%	6,027
Mar 11, 2026	50.58	50.58	49.10	49.78	49.78	0.87%	2,088
Mar 10, 2026	48.15	49.60	48.15	49.35	49.35	-0.64%	5,099
Mar 9, 2026	48.20	49.90	47.05	49.67	49.67	0.67%	2,731
Mar 6, 2026	49.00	50.18	49.00	49.34	49.34	-0.46%	1,282
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