Modern Dairies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 16, 2026	30.97	33.23	30.00	31.26	31.26	-1.08%	10,101
Mar 13, 2026	33.55	33.55	30.60	31.60	31.60	-1.62%	10,092
Mar 12, 2026	31.76	32.90	31.00	32.12	32.12	-2.46%	12,742
Mar 11, 2026	32.47	33.46	32.07	32.93	32.93	-0.21%	7,714
Mar 10, 2026	32.90	33.06	32.48	33.00	33.00	0.49%	4,758
Mar 9, 2026	33.98	33.98	30.90	32.84	32.84	-1.29%	12,173
Mar 6, 2026	32.58	33.48	32.06	33.27	33.27	2.12%	21,842
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