Mold-Tek Packaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	675.25	690.30	673.15	681.65	681.65	2.69%	3,590
Jul 8, 2026	697.95	697.95	654.90	663.80	663.80	-4.58%	4,698
Jul 7, 2026	680.75	697.70	676.15	695.65	695.65	2.11%	1,508
Jul 6, 2026	712.00	712.00	676.25	681.25	681.25	-3.16%	8,778
Jul 3, 2026	725.00	725.00	696.00	703.45	703.45	-1.26%	4,984
Jul 2, 2026	712.65	720.45	708.50	712.40	712.40	-0.18%	5,144
Jul 1, 2026	728.50	731.05	708.00	713.70	713.70	-0.72%	4,724
Jun 30, 2026	727.90	741.50	712.85	718.90	718.90	1.64%	17,806
Jun 29, 2026	695.60	739.65	684.00	707.30	707.30	2.77%	17,580
Jun 25, 2026	698.20	705.30	685.15	688.25	688.25	-1.87%	992
Jun 24, 2026	695.05	709.00	682.35	701.40	701.40	1.01%	3,502
Jun 23, 2026	698.70	698.70	681.95	694.40	694.40	0.62%	2,905
Jun 22, 2026	698.10	712.00	688.00	690.15	690.15	-1.00%	3,205
Jun 19, 2026	686.60	707.25	681.05	697.15	697.15	1.54%	6,667
Jun 18, 2026	704.50	704.50	675.30	686.55	686.55	-1.29%	3,246
Jun 17, 2026	695.50	707.25	687.95	695.55	695.55	0.19%	5,541
Jun 16, 2026	696.50	699.65	686.00	694.20	694.20	-0.20%	1,804
Jun 15, 2026	688.90	712.65	686.45	695.60	695.60	2.83%	6,624
Jun 12, 2026	682.35	683.05	663.00	676.45	676.45	1.05%	3,211
Jun 11, 2026	658.15	679.00	647.85	669.45	669.45	2.03%	2,548
Jun 10, 2026	698.40	699.55	652.90	656.10	656.10	-5.40%	12,253
Jun 9, 2026	693.40	697.15	688.65	693.55	693.55	0.71%	2,037
Jun 8, 2026	709.45	709.45	683.00	688.65	688.65	-2.86%	6,799
Jun 5, 2026	701.05	721.45	701.05	708.95	708.95	0.28%	6,657
Jun 4, 2026	709.65	717.00	700.00	706.95	706.95	-0.06%	7,004
Jun 3, 2026	714.55	723.05	701.85	707.35	707.35	0.18%	6,957
Jun 2, 2026	683.45	713.00	683.35	706.10	706.10	1.88%	11,973
Jun 1, 2026	704.35	724.25	685.15	693.05	693.05	-1.36%	12,118
May 29, 2026	699.80	711.25	684.90	702.60	702.60	2.41%	3,596
May 27, 2026	708.70	708.70	684.25	686.05	686.05	-2.12%	3,256
May 26, 2026	700.00	712.55	697.20	700.90	700.90	-0.53%	4,238
May 25, 2026	686.60	726.00	681.00	704.65	704.65	3.54%	40,812
May 22, 2026	687.00	689.40	670.55	680.55	680.55	-0.97%	2,816
May 21, 2026	672.15	692.95	672.15	687.25	687.25	2.13%	15,878
May 20, 2026	682.05	692.65	667.50	672.90	672.90	-1.20%	24,184
May 19, 2026	688.00	707.20	680.00	681.05	681.05	-1.51%	8,339
May 18, 2026	690.00	709.95	672.60	691.50	691.50	-1.76%	10,331
May 15, 2026	714.40	714.40	678.00	703.90	703.90	0.51%	15,341
May 14, 2026	682.05	706.95	653.95	700.30	700.30	5.56%	42,019
May 13, 2026	583.05	671.05	583.00	663.40	663.40	13.61%	47,883
May 12, 2026	600.25	620.00	570.05	583.95	583.95	-0.46%	32,770
May 11, 2026	587.55	618.00	575.35	586.65	586.65	-0.56%	27,639
May 8, 2026	596.60	605.85	588.15	589.95	589.95	-1.14%	6,458
May 7, 2026	567.90	607.00	562.60	596.75	596.75	6.69%	23,621
May 6, 2026	564.85	570.00	558.00	559.35	559.35	-0.12%	8,363
May 5, 2026	553.60	563.45	552.20	560.00	560.00	0.43%	68,883
May 4, 2026	564.95	576.20	546.50	557.60	557.60	-2.53%	5,637
Apr 30, 2026	559.75	573.55	559.75	572.05	572.05	1.06%	2,314
Apr 29, 2026	578.20	578.20	564.00	566.05	566.05	-0.75%	1,242
Apr 28, 2026	577.85	577.85	567.45	570.35	570.35	-0.88%	925