Mold-Tek Packaging Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 27, 2026	577.60	587.60	570.75	575.40	575.40	-1.63%	6,388
Apr 24, 2026	597.05	599.55	580.00	584.95	584.95	-2.52%	6,457
Apr 23, 2026	602.00	609.85	586.20	602.10	600.10	-0.27%	4,460
Apr 22, 2026	567.80	612.15	556.40	603.75	601.74	8.45%	4,937
Apr 21, 2026	553.35	565.05	550.80	556.70	554.85	0.61%	2,223
Apr 20, 2026	550.00	560.15	547.05	553.35	551.51	-0.17%	8,948
Apr 17, 2026	553.50	560.95	537.10	554.30	552.46	-0.01%	6,854
Apr 16, 2026	556.10	557.95	551.05	554.35	552.51	2.47%	3,003
Apr 15, 2026	545.90	546.15	532.00	541.00	539.20	1.66%	6,238
Apr 13, 2026	550.00	550.00	508.95	532.15	530.38	-5.22%	12,957
Apr 10, 2026	554.15	564.00	554.05	561.45	559.59	3.12%	1,067
Apr 9, 2026	573.95	573.95	540.55	544.45	542.64	-1.47%	2,623
Apr 8, 2026	578.00	579.85	547.40	552.60	550.76	-0.29%	8,234
Apr 7, 2026	558.80	570.45	548.50	554.20	552.36	-2.06%	1,740