Modern Dairies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	32.26	32.65	31.40	31.89	31.89	-2.36%	23,677
Jul 9, 2026	32.30	32.70	31.61	32.66	32.66	1.43%	12,954
Jul 8, 2026	33.39	33.39	31.60	32.20	32.20	-3.54%	15,183
Jul 7, 2026	33.91	33.98	33.00	33.38	33.38	-1.71%	4,315
Jul 6, 2026	36.50	36.50	33.66	33.96	33.96	-4.69%	21,378
Jul 3, 2026	37.00	38.20	35.50	35.63	35.63	0.65%	18,970
Jul 2, 2026	31.58	36.99	31.58	35.40	35.40	13.03%	42,691
Jul 1, 2026	30.13	32.43	30.13	31.32	31.32	-1.42%	13,736
Jun 30, 2026	32.58	32.84	31.56	31.77	31.77	-0.09%	8,808
Jun 29, 2026	33.60	33.76	30.60	31.80	31.80	-5.75%	12,863
Jun 25, 2026	33.95	33.99	33.35	33.74	33.74	-0.09%	2,778
Jun 24, 2026	33.76	34.87	33.76	33.77	33.77	-0.44%	5,638
Jun 23, 2026	34.39	34.99	33.61	33.92	33.92	0.98%	3,442
Jun 22, 2026	33.25	34.27	33.25	33.59	33.59	-0.47%	6,760
Jun 19, 2026	34.50	37.01	33.00	33.75	33.75	-2.93%	32,056
Jun 18, 2026	34.21	35.50	34.00	34.77	34.77	-0.26%	16,505
Jun 17, 2026	34.45	35.39	34.11	34.86	34.86	-0.23%	8,455
Jun 16, 2026	34.50	35.55	33.70	34.94	34.94	1.01%	11,582
Jun 15, 2026	33.30	34.84	33.30	34.59	34.59	1.20%	6,707
Jun 12, 2026	34.48	34.48	33.35	34.18	34.18	1.33%	4,457
Jun 11, 2026	34.00	34.78	32.99	33.73	33.73	-0.79%	3,165
Jun 10, 2026	35.31	35.31	33.50	34.00	34.00	-1.79%	4,434
Jun 9, 2026	34.00	35.20	33.00	34.62	34.62	2.30%	17,516
Jun 8, 2026	35.50	35.50	32.86	33.84	33.84	-0.03%	7,531
Jun 5, 2026	33.20	34.90	33.15	33.85	33.85	-0.15%	9,032
Jun 4, 2026	32.80	34.29	32.80	33.90	33.90	1.44%	7,724
Jun 3, 2026	36.87	36.87	32.60	33.42	33.42	-4.10%	27,524
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