Mukka Proteins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	27.60	29.38	27.60	27.93	27.93	1.20%	56,224
Sep 18, 2025	27.67	27.95	27.30	27.60	27.60	-0.25%	59,955
Sep 17, 2025	27.65	27.95	26.80	27.67	27.67	0.40%	27,004
Sep 16, 2025	28.00	28.00	27.50	27.56	27.56	-0.65%	43,551
Sep 15, 2025	27.43	27.99	27.43	27.74	27.74	0.65%	16,870
Sep 12, 2025	28.77	29.02	27.50	27.56	27.56	-4.17%	39,837
Sep 11, 2025	28.81	29.89	28.57	28.76	28.76	-0.14%	129,047
Sep 10, 2025	28.01	31.20	27.90	28.80	28.80	3.71%	342,708
Sep 9, 2025	27.90	27.90	27.61	27.77	27.77	-0.39%	10,091
Sep 8, 2025	28.01	28.23	27.71	27.88	27.88	0.65%	46,339
Sep 5, 2025	27.75	28.01	27.50	27.70	27.70	-0.72%	19,986
Sep 4, 2025	28.39	28.39	27.66	27.90	27.90	0.25%	34,370
Sep 3, 2025	27.21	28.15	27.21	27.83	27.83	-0.04%	17,780
Sep 2, 2025	27.60	28.59	26.85	27.84	27.84	3.49%	170,904
Sep 1, 2025	26.69	27.00	26.52	26.90	26.90	1.01%	54,119
Aug 29, 2025	26.59	26.83	26.42	26.63	26.63	0.19%	44,546
Aug 28, 2025	26.95	26.95	26.21	26.58	26.58	0.08%	27,438
Aug 26, 2025	26.87	26.87	26.50	26.56	26.56	-1.15%	16,236
Aug 25, 2025	26.63	27.10	26.60	26.87	26.87	0.37%	32,917
Aug 22, 2025	27.20	27.41	26.46	26.77	26.77	-1.54%	135,816
Aug 21, 2025	27.63	27.94	27.07	27.19	27.19	-1.59%	78,552
Aug 20, 2025	28.18	28.50	27.30	27.63	27.63	-0.61%	26,930
Aug 19, 2025	25.50	28.84	25.50	27.80	27.80	7.71%	151,012
Aug 18, 2025	27.01	27.24	25.49	25.81	25.81	-3.73%	101,229
Aug 14, 2025	27.46	27.46	26.43	26.81	26.81	-3.70%	99,524
Aug 13, 2025	27.45	28.10	27.45	27.84	27.84	1.42%	60,338
Aug 12, 2025	27.15	27.75	27.05	27.45	27.45	1.59%	33,656
Aug 11, 2025	27.35	27.42	26.71	27.02	27.02	-1.21%	62,825
Aug 8, 2025	27.49	27.60	27.10	27.35	27.35	-0.11%	8,965
Aug 7, 2025	27.12	27.75	25.90	27.38	27.38	-0.15%	65,878
Aug 6, 2025	27.95	27.95	27.37	27.42	27.42	-1.54%	42,568
Aug 5, 2025	27.45	27.99	27.45	27.85	27.85	1.02%	11,809
Aug 4, 2025	27.68	27.81	27.50	27.57	27.57	-1.01%	70,262
Aug 1, 2025	28.99	28.99	27.67	27.85	27.85	-1.62%	32,427
Jul 31, 2025	28.00	28.80	28.00	28.31	28.31	-0.53%	57,035
Jul 30, 2025	28.69	28.87	28.25	28.46	28.46	-0.35%	55,310
Jul 29, 2025	28.30	28.84	28.01	28.56	28.56	0.67%	90,309
Jul 28, 2025	29.07	29.07	28.20	28.37	28.37	-2.34%	38,635
Jul 25, 2025	29.49	29.49	28.95	29.05	29.05	-0.72%	29,273
Jul 24, 2025	29.16	29.51	29.16	29.26	29.26	-0.48%	59,037
Jul 23, 2025	29.51	29.55	29.30	29.40	29.40	-0.44%	20,159
Jul 22, 2025	29.71	29.83	29.51	29.53	29.53	-0.61%	41,713
Jul 21, 2025	29.96	30.04	29.61	29.71	29.71	-0.97%	40,399
Jul 18, 2025	29.92	30.03	29.50	30.00	30.00	0.67%	87,059
Jul 17, 2025	29.86	30.06	29.70	29.80	29.80	0.07%	24,084
Jul 16, 2025	30.00	30.10	29.75	29.78	29.78	0.07%	20,111
Jul 15, 2025	29.47	29.89	29.47	29.76	29.76	0.54%	20,529
Jul 14, 2025	30.10	30.11	29.46	29.60	29.60	-1.20%	87,643
Jul 11, 2025	29.83	30.06	29.77	29.96	29.96	-0.03%	55,404
Jul 10, 2025	29.75	30.00	29.75	29.97	29.97	0.27%	10,722