Modern Dairies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	34.52	35.93	34.52	35.40	35.40	0.74%	7,073
Jan 22, 2026	34.38	36.50	34.38	35.14	35.14	1.71%	7,296
Jan 21, 2026	35.23	35.23	33.10	34.55	34.55	0.03%	5,607
Jan 20, 2026	37.80	37.80	34.22	34.54	34.54	-2.98%	32,379
Jan 19, 2026	35.74	35.98	35.00	35.60	35.60	0.59%	6,789
Jan 16, 2026	36.65	36.65	34.90	35.39	35.39	-0.51%	19,664
Jan 14, 2026	35.19	36.90	34.70	35.57	35.57	3.10%	23,356
Jan 13, 2026	36.55	36.55	33.85	34.50	34.50	-2.68%	10,715
Jan 12, 2026	35.00	35.85	33.06	35.45	35.45	1.29%	38,572
Jan 9, 2026	35.16	36.22	34.86	35.00	35.00	-0.71%	15,936
Jan 8, 2026	36.20	38.40	34.00	35.25	35.25	-3.95%	21,444
Jan 7, 2026	39.30	39.30	35.81	36.70	36.70	-2.13%	15,085
Jan 6, 2026	37.49	39.80	36.00	37.50	37.50	1.49%	5,005
Jan 5, 2026	37.49	37.49	36.50	36.95	36.95	0.05%	7,690
Jan 2, 2026	37.40	37.43	35.21	36.93	36.93	-0.27%	10,291
Jan 1, 2026	36.63	37.75	36.63	37.03	37.03	0.27%	5,572
Dec 31, 2025	35.81	39.90	35.12	36.93	36.93	-1.96%	41,499
Dec 30, 2025	38.29	38.29	35.50	37.67	37.67	-1.57%	3,203
Dec 29, 2025	38.50	38.99	37.66	38.27	38.27	-3.09%	14,667
Dec 26, 2025	39.20	39.50	37.50	39.49	39.49	0.05%	15,342
Dec 24, 2025	40.70	40.70	38.75	39.47	39.47	-0.73%	13,322
Dec 23, 2025	38.48	43.00	38.00	39.76	39.76	4.11%	34,523
Dec 22, 2025	37.17	38.35	36.50	38.19	38.19	5.88%	15,202
Dec 19, 2025	35.69	36.50	34.20	36.07	36.07	4.28%	34,605
Dec 18, 2025	36.50	36.50	34.18	34.59	34.59	-0.06%	5,840
Dec 17, 2025	35.90	36.45	34.11	34.61	34.61	-1.23%	45,827
Dec 16, 2025	36.00	36.00	34.31	35.04	35.04	-2.64%	13,780
Dec 15, 2025	36.80	37.00	35.80	35.99	35.99	-3.67%	77,129
Dec 12, 2025	38.83	38.83	37.00	37.36	37.36	-1.37%	9,506
Dec 11, 2025	37.87	38.99	37.87	37.88	37.88	-1.97%	20,116
Dec 10, 2025	39.00	40.50	38.30	38.64	38.64	0.65%	10,638
Dec 9, 2025	36.51	38.69	36.51	38.39	38.39	2.40%	11,421
Dec 8, 2025	38.20	38.78	37.00	37.49	37.49	-2.70%	11,149
Dec 5, 2025	39.09	39.83	38.10	38.53	38.53	0.55%	6,486
Dec 4, 2025	40.07	40.07	37.21	38.32	38.32	-1.99%	24,102
Dec 3, 2025	40.65	41.00	39.00	39.10	39.10	-3.34%	19,564
Dec 2, 2025	41.70	41.70	40.20	40.45	40.45	-1.05%	10,789
Dec 1, 2025	42.50	42.50	40.12	40.88	40.88	-0.12%	7,457
Nov 28, 2025	43.20	43.20	39.60	40.93	40.93	0.44%	12,906
Nov 27, 2025	40.35	41.77	40.35	40.75	40.75	0.99%	9,183
Nov 26, 2025	40.39	42.00	40.35	40.35	40.35	-0.07%	28,073
Nov 25, 2025	41.17	41.65	39.62	40.38	40.38	0.52%	13,474
Nov 24, 2025	43.60	43.60	39.51	40.17	40.17	-3.18%	31,221
Nov 21, 2025	43.39	44.20	41.05	41.49	41.49	-2.01%	28,620
Nov 20, 2025	44.59	44.59	41.17	42.34	42.34	-2.46%	24,449
Nov 19, 2025	47.18	47.40	43.10	43.41	43.41	-9.83%	113,386
Nov 18, 2025	39.50	49.06	39.50	48.14	48.14	17.73%	262,145
Nov 17, 2025	41.00	41.99	40.50	40.89	40.89	-0.02%	6,092
Nov 14, 2025	41.94	41.94	40.00	40.90	40.90	-0.66%	10,336
Nov 13, 2025	42.00	42.00	41.05	41.17	41.17	-2.02%	10,106