Modern Dairies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	36.91	36.92	34.50	34.85	34.85	-0.31%	6,004
Jun 1, 2026	37.62	37.62	33.95	34.96	34.96	-5.15%	32,643
May 29, 2026	35.75	38.49	34.70	36.86	36.86	5.98%	20,231
May 27, 2026	35.05	35.81	34.26	34.78	34.78	-0.77%	4,461
May 26, 2026	34.60	36.25	34.60	35.05	35.05	-2.31%	27,148
May 25, 2026	38.21	38.70	35.50	35.88	35.88	-7.95%	65,699
May 22, 2026	44.90	44.90	38.80	38.98	38.98	-0.31%	7,197
May 21, 2026	38.29	40.30	38.29	39.10	39.10	-	5,325
May 20, 2026	38.30	41.18	37.47	39.10	39.10	-0.15%	7,002
May 19, 2026	41.24	41.24	38.10	39.16	39.16	-4.60%	11,244
May 18, 2026	40.00	42.89	38.15	41.05	41.05	1.86%	21,477
May 15, 2026	42.87	42.87	40.00	40.30	40.30	-3.06%	10,877
May 14, 2026	44.90	44.90	41.05	41.57	41.57	-2.10%	26,086
May 13, 2026	38.50	43.98	37.50	42.46	42.46	9.04%	50,960
May 12, 2026	39.95	41.18	38.65	38.94	38.94	-5.21%	23,755
May 11, 2026	41.75	41.75	38.50	41.08	41.08	5.31%	90,640
May 8, 2026	39.90	39.90	38.00	39.01	39.01	1.27%	22,371
May 7, 2026	39.24	39.90	38.06	38.52	38.52	0.68%	4,016
May 6, 2026	37.02	39.50	37.02	38.26	38.26	-1.90%	11,679
May 5, 2026	39.53	39.55	38.05	39.00	39.00	1.51%	5,801
May 4, 2026	38.25	40.18	38.20	38.42	38.42	0.55%	11,531
Apr 30, 2026	39.68	39.69	38.02	38.21	38.21	-2.38%	8,667
Apr 29, 2026	39.70	39.70	37.20	39.14	39.14	1.64%	13,188
Apr 28, 2026	39.80	39.88	38.00	38.51	38.51	-0.31%	15,039
Apr 27, 2026	40.60	40.60	37.70	38.63	38.63	-0.08%	9,171
Apr 24, 2026	38.25	40.44	36.05	38.66	38.66	-1.63%	21,053
Apr 23, 2026	40.97	40.97	39.00	39.30	39.30	-0.68%	9,532
Apr 22, 2026	38.52	40.89	38.00	39.57	39.57	3.45%	49,393
Apr 21, 2026	37.00	39.00	36.99	38.25	38.25	3.86%	14,836
Apr 20, 2026	37.50	38.00	36.01	36.83	36.83	0.35%	14,032
Apr 17, 2026	36.10	37.19	35.70	36.70	36.70	0.80%	10,555
Apr 16, 2026	36.00	36.89	35.60	36.41	36.41	-0.44%	26,444
Apr 15, 2026	34.70	37.00	34.70	36.57	36.57	5.39%	14,437
Apr 13, 2026	33.73	34.80	33.09	34.70	34.70	2.66%	8,824
Apr 10, 2026	34.15	34.98	33.21	33.80	33.80	-0.88%	11,785
Apr 9, 2026	33.68	34.25	33.05	34.10	34.10	-0.84%	12,781
Apr 8, 2026	33.11	34.55	33.11	34.39	34.39	4.94%	19,246
Apr 7, 2026	33.01	34.34	32.11	32.77	32.77	-2.00%	7,240
Apr 6, 2026	33.30	33.95	32.70	33.44	33.44	2.83%	6,085
Apr 2, 2026	33.10	35.40	32.01	32.52	32.52	-2.05%	5,761
Apr 1, 2026	34.25	34.25	31.82	33.20	33.20	1.72%	2,582
Mar 30, 2026	32.16	34.39	30.00	32.64	32.64	1.49%	14,123
Mar 27, 2026	34.03	34.69	30.00	32.16	32.16	-5.50%	41,593
Mar 25, 2026	33.30	35.94	32.01	34.03	34.03	-0.58%	13,735
Mar 24, 2026	33.40	34.50	33.40	34.23	34.23	1.15%	6,953
Mar 23, 2026	34.58	34.58	33.03	33.84	33.84	-2.14%	17,922
Mar 20, 2026	34.00	34.90	33.99	34.58	34.58	3.81%	21,829
Mar 19, 2026	30.25	34.15	30.25	33.31	33.31	2.62%	18,855
Mar 18, 2026	33.45	33.49	31.56	32.46	32.46	1.31%	11,194
Mar 17, 2026	31.02	32.40	31.01	32.04	32.04	2.50%	8,776