Modern Dairies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	32.02	32.83	31.50	32.58	32.58	3.79%	12,038
Mar 4, 2026	32.00	32.00	30.60	31.39	31.39	-2.94%	17,024
Mar 2, 2026	31.02	33.00	31.02	32.34	32.34	-1.97%	25,615
Feb 27, 2026	33.95	33.95	32.26	32.99	32.99	-0.24%	35,643
Feb 26, 2026	32.00	33.11	32.00	33.07	33.07	3.31%	50,016
Feb 25, 2026	33.45	33.45	32.00	32.01	32.01	-0.77%	14,750
Feb 24, 2026	32.57	33.19	32.11	32.26	32.26	-0.46%	18,315
Feb 23, 2026	33.90	33.90	32.00	32.41	32.41	1.47%	17,003
Feb 20, 2026	33.10	34.30	31.51	31.94	31.94	-5.25%	123,063
Feb 19, 2026	33.72	34.38	33.21	33.71	33.71	0.54%	13,633
Feb 18, 2026	34.99	35.75	33.11	33.53	33.53	-3.15%	23,031
Feb 17, 2026	37.50	37.50	34.50	34.62	34.62	-5.74%	31,291
Feb 16, 2026	40.88	40.88	36.26	36.73	36.73	-9.29%	54,511
Feb 13, 2026	40.71	40.80	38.60	40.49	40.49	-0.54%	11,567
Feb 12, 2026	40.56	41.45	40.20	40.71	40.71	0.37%	9,565
Feb 11, 2026	42.30	42.30	40.20	40.56	40.56	-2.12%	14,880
Feb 10, 2026	41.00	42.70	40.99	41.44	41.44	0.34%	13,645
Feb 9, 2026	39.00	42.80	38.10	41.30	41.30	6.61%	40,865
Feb 6, 2026	37.39	39.20	36.81	38.74	38.74	1.55%	9,841
Feb 5, 2026	38.52	38.89	36.20	38.15	38.15	0.03%	26,750
Feb 4, 2026	38.00	39.75	37.00	38.14	38.14	3.08%	16,222
Feb 3, 2026	38.45	38.45	36.27	37.00	37.00	1.87%	7,206
Feb 2, 2026	37.64	38.00	36.20	36.32	36.32	-3.17%	9,929
Feb 1, 2026	36.15	38.78	36.15	37.51	37.51	5.99%	18,939
Jan 30, 2026	36.65	36.65	35.10	35.39	35.39	0.23%	6,044
Jan 29, 2026	35.70	35.70	34.27	35.31	35.31	2.08%	15,703
Jan 28, 2026	35.66	35.66	34.15	34.59	34.59	-1.06%	4,077
Jan 27, 2026	34.69	35.40	34.69	34.96	34.96	-1.24%	6,703
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