Milkfood Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 31, 2026	89.90	89.90	85.01	86.06	86.06	0.30%	538
Aug 28, 2026	89.00	90.00	85.42	85.80	85.80	-2.21%	4,556
Aug 27, 2026	90.10	90.90	86.00	87.74	87.74	-2.62%	1,568
Aug 26, 2026	89.00	91.25	89.00	90.10	90.10	-1.28%	1,313
Aug 25, 2026	92.87	92.87	89.57	91.27	91.27	1.23%	7,632
Aug 24, 2026	88.74	96.00	87.49	90.16	90.16	-0.96%	44,631
Aug 21, 2026	87.70	92.00	84.48	91.03	91.03	5.32%	31,999
Aug 20, 2026	81.22	88.00	80.00	86.43	86.43	6.22%	56,836
Aug 19, 2026	77.99	84.50	75.86	81.37	81.37	3.31%	27,534
Aug 18, 2026	80.20	84.40	75.05	78.76	78.76	-4.99%	23,114
Aug 17, 2026	82.03	84.50	75.50	82.90	82.90	3.59%	20,597
Aug 14, 2026	81.00	85.00	78.40	80.03	80.03	-2.02%	25,423
Aug 13, 2026	77.50	85.00	76.00	81.68	81.68	5.38%	38,806
Aug 12, 2026	75.10	80.00	72.00	77.51	77.51	2.72%	16,764
Aug 11, 2026	74.90	76.00	74.00	75.46	75.46	1.40%	11,829
Aug 10, 2026	76.50	78.80	72.26	74.42	74.42	-0.48%	12,579
Aug 7, 2026	71.79	77.00	71.51	74.78	74.78	4.16%	11,054
Aug 6, 2026	72.90	73.44	70.00	71.79	71.79	0.18%	6,872
Aug 5, 2026	67.56	72.00	67.56	71.66	71.66	3.70%	5,000
Aug 4, 2026	68.81	69.80	68.50	69.10	69.10	0.42%	5,754
Aug 3, 2026	69.31	69.90	67.10	68.81	68.81	-0.72%	3,775
Jul 31, 2026	69.60	69.60	67.01	69.31	69.31	0.80%	1,301
Jul 30, 2026	68.90	68.96	67.00	68.76	68.76	1.18%	3,825
Jul 29, 2026	69.00	69.00	67.00	67.96	67.96	0.21%	5,735
Jul 28, 2026	65.05	69.84	65.05	67.82	67.82	-1.18%	5,943
Jul 27, 2026	67.94	69.50	67.60	68.63	68.63	1.15%	22,131
Jul 24, 2026	65.89	67.94	65.50	67.85	67.85	1.24%	11,552
Jul 23, 2026	69.19	69.19	64.10	67.02	67.02	-0.76%	15,881
Jul 22, 2026	67.19	69.89	67.19	67.53	67.53	0.51%	4,633
Jul 21, 2026	67.00	68.18	67.00	67.19	67.19	0.73%	1,883
Jul 20, 2026	64.10	69.87	63.20	66.70	66.70	-1.23%	1,397
Jul 17, 2026	68.50	68.50	65.10	67.53	67.53	-1.86%	4,632
Jul 16, 2026	69.41	69.50	68.02	68.81	68.81	1.12%	3,253
Jul 15, 2026	67.90	69.00	67.90	68.05	68.05	0.22%	1,412
Jul 14, 2026	68.55	70.00	67.80	67.90	67.90	-0.93%	5,316
Jul 13, 2026	71.00	71.00	68.02	68.54	68.54	-1.71%	4,290
Jul 10, 2026	69.80	70.89	68.00	69.73	69.73	2.39%	3,915
Jul 9, 2026	67.52	69.35	63.05	68.10	68.10	-2.04%	7,864
Jul 8, 2026	71.05	72.09	69.50	69.52	69.52	-1.67%	2,360
Jul 7, 2026	72.80	72.80	69.10	70.70	70.70	-1.41%	1,395
Jul 6, 2026	71.43	72.79	70.01	71.71	71.71	-0.10%	6,201
Jul 3, 2026	73.00	74.98	70.50	71.78	71.78	-0.99%	6,345
Jul 2, 2026	71.22	73.79	71.22	72.50	72.50	-0.23%	3,469
Jul 1, 2026	73.98	76.00	72.00	72.67	72.67	-1.77%	8,572
Jun 30, 2026	78.00	78.00	71.01	73.98	73.98	-1.62%	33,510
Jun 29, 2026	69.80	78.29	69.80	75.20	75.20	5.65%	37,485
Jun 25, 2026	73.89	73.89	71.10	71.18	71.18	-1.90%	17,223
Jun 24, 2026	69.74	74.00	68.98	72.56	72.56	1.97%	11,476
Jun 23, 2026	73.00	75.00	70.07	71.16	71.16	-0.14%	3,675
Jun 22, 2026	71.98	73.52	71.00	71.26	71.26	0.98%	10,090