Modern Dairies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 21, 2026	50.44	50.44	47.31	50.93	50.93	-	75,741
Sep 18, 2026	47.25	54.48	47.00	50.93	50.93	11.20%	174,161
Sep 17, 2026	47.00	48.50	45.11	45.80	45.80	-3.62%	22,740
Sep 16, 2026	48.07	51.05	44.00	47.52	47.52	-0.06%	163,891
Sep 15, 2026	48.00	51.44	45.25	47.55	47.55	10.92%	351,036
Sep 11, 2026	37.00	42.87	36.00	42.87	42.87	19.98%	297,843
Sep 10, 2026	36.99	37.25	35.53	35.73	35.73	-1.60%	3,478
Sep 9, 2026	36.81	37.50	36.00	36.31	36.31	-0.87%	5,473
Sep 8, 2026	35.85	36.90	35.70	36.63	36.63	0.55%	4,891
Sep 7, 2026	38.90	38.90	35.85	36.43	36.43	0.66%	6,322
Sep 4, 2026	35.99	38.00	35.99	36.19	36.19	2.32%	14,112
Sep 3, 2026	36.00	37.00	35.30	35.37	35.37	1.03%	20,322
Sep 2, 2026	37.30	37.30	34.80	35.01	35.01	-2.99%	11,359
Sep 1, 2026	36.30	37.66	35.00	36.09	36.09	-0.80%	14,754
Aug 31, 2026	36.06	37.46	36.06	36.38	36.38	-2.88%	4,821
Aug 28, 2026	36.50	37.90	35.76	37.46	37.46	0.59%	16,843
Aug 27, 2026	38.30	38.50	36.54	37.24	37.24	-2.41%	10,078
Aug 26, 2026	41.48	41.48	35.60	38.16	38.16	4.15%	50,872
Aug 25, 2026	38.10	39.00	34.00	36.64	36.64	-3.76%	22,019
Aug 24, 2026	37.90	38.80	37.25	38.07	38.07	4.96%	16,733
Aug 21, 2026	39.90	39.90	36.05	36.27	36.27	-2.47%	10,825
Aug 20, 2026	38.41	39.60	36.20	37.19	37.19	-2.69%	25,149
Aug 19, 2026	33.25	41.43	33.25	38.22	38.22	10.69%	209,791
Aug 18, 2026	35.75	35.75	33.91	34.53	34.53	-0.58%	9,228
Aug 17, 2026	32.55	35.20	31.75	34.73	34.73	8.97%	67,908
Aug 14, 2026	32.90	32.90	31.50	31.87	31.87	-1.06%	7,973
Aug 13, 2026	30.43	33.00	30.43	32.21	32.21	7.22%	89,842
Aug 12, 2026	28.61	32.00	28.40	30.04	30.04	6.37%	120,927
Aug 11, 2026	26.80	28.36	26.80	28.24	28.24	2.92%	36,242
Aug 10, 2026	27.00	27.98	27.00	27.44	27.44	-2.66%	29,175
Aug 7, 2026	29.44	29.44	27.80	28.19	28.19	-2.66%	16,605
Aug 6, 2026	28.15	28.97	28.15	28.96	28.96	0.84%	12,614
Aug 5, 2026	29.49	30.20	28.45	28.72	28.72	-2.61%	19,063
Aug 4, 2026	29.79	29.79	29.05	29.49	29.49	0.20%	6,124
Aug 3, 2026	28.38	29.50	28.31	29.43	29.43	3.96%	12,060
Jul 31, 2026	29.42	29.50	27.89	28.31	28.31	-1.84%	34,532
Jul 30, 2026	30.34	30.34	26.56	28.84	28.84	-3.87%	33,098
Jul 29, 2026	30.44	30.44	29.50	30.00	30.00	0.30%	17,229
Jul 28, 2026	30.43	30.79	29.70	29.91	29.91	-1.71%	3,017
Jul 27, 2026	30.06	30.74	30.00	30.43	30.43	0.76%	7,802
Jul 24, 2026	30.01	30.89	29.40	30.20	30.20	0.87%	7,119
Jul 23, 2026	31.44	31.44	29.51	29.94	29.94	-3.39%	15,828
Jul 22, 2026	30.80	31.79	30.80	30.99	30.99	-3.46%	10,325
Jul 21, 2026	31.25	32.44	30.52	32.10	32.10	5.07%	13,111
Jul 20, 2026	32.00	32.00	30.00	30.55	30.55	-1.64%	5,808
Jul 17, 2026	31.94	31.94	29.00	31.06	31.06	-1.40%	12,974
Jul 16, 2026	32.44	32.44	31.00	31.50	31.50	-0.76%	18,501
Jul 15, 2026	31.66	32.25	31.50	31.74	31.74	-0.31%	10,802
Jul 14, 2026	31.66	32.20	31.11	31.84	31.84	0.57%	8,482
Jul 13, 2026	32.44	32.50	31.20	31.66	31.66	-0.72%	16,230