Modern Dairies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	46.80	46.80	43.00	45.45	45.45	1.22%	12,294
Nov 5, 2026	44.90	44.90	44.90	44.90	44.90	4.98%	3,232
Nov 4, 2026	42.70	42.77	42.60	42.77	42.77	4.98%	5,219
Nov 3, 2026	39.00	40.74	39.00	40.74	40.74	5.00%	14,982
Nov 2, 2026	39.77	39.77	38.00	38.80	38.80	-2.44%	11,057
Oct 30, 2026	41.47	41.65	39.52	39.77	39.77	-4.10%	11,744
Oct 29, 2026	42.00	42.00	40.25	41.47	41.47	1.69%	3,384
Oct 28, 2026	41.95	42.40	40.00	40.78	40.78	-1.14%	10,444
Oct 27, 2026	41.00	43.30	41.00	41.25	41.25	-2.25%	5,936
Oct 26, 2026	40.40	42.85	38.77	42.20	42.20	3.41%	32,311
Oct 23, 2026	42.94	43.00	40.80	40.81	40.81	-4.96%	21,738
Oct 22, 2026	45.98	46.00	42.94	42.94	42.94	-5.00%	44,083
Oct 21, 2026	46.94	46.94	43.96	45.20	45.20	-2.31%	25,888
Oct 19, 2026	50.05	50.05	46.18	46.27	46.27	-4.81%	13,473
Oct 16, 2026	51.99	51.99	48.50	48.61	48.61	-4.78%	27,567
Oct 15, 2026	52.90	52.90	51.00	51.05	51.05	-2.54%	8,398
Oct 14, 2026	53.80	53.80	50.14	52.38	52.38	1.79%	22,773
Oct 13, 2026	49.19	51.64	48.00	51.46	51.46	4.61%	23,949
Oct 12, 2026	50.80	52.25	48.76	49.19	49.19	-4.15%	17,793
Oct 9, 2026	52.38	52.38	50.20	51.32	51.32	-2.73%	4,880
Oct 8, 2026	55.40	55.40	52.63	52.76	52.76	-4.77%	16,304
Oct 7, 2026	52.95	55.93	50.61	55.40	55.40	4.00%	88,381
Oct 6, 2026	48.71	53.83	48.71	53.27	53.27	3.90%	97,644
Oct 5, 2026	52.80	52.85	51.27	51.27	51.27	-4.99%	36,334
Oct 1, 2026	54.09	54.09	49.00	53.96	53.96	4.74%	114,999
Sep 30, 2026	50.00	51.52	50.00	51.52	51.52	4.99%	38,154
Sep 29, 2026	49.07	49.07	46.76	49.07	49.07	4.99%	58,161
Sep 28, 2026	45.00	46.74	43.88	46.74	46.74	4.99%	16,554
Sep 25, 2026	44.00	46.50	44.00	44.52	44.52	-2.15%	14,562
Sep 24, 2026	48.00	48.00	44.87	45.50	45.50	-3.66%	17,529
Sep 23, 2026	46.20	48.23	46.01	47.23	47.23	0.19%	7,497
Sep 22, 2026	49.40	49.40	47.00	47.14	47.14	-2.98%	22,479
Sep 21, 2026	50.44	50.44	47.31	48.59	48.59	-4.59%	77,516
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