Milky Mist Dairy Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2026	270.00	281.70	264.24	276.23	276.23	-0.69%	13,428,031
Sep 15, 2026	290.00	304.70	278.14	278.14	278.14	-5.00%	10,778,708
Sep 11, 2026	279.00	292.77	276.83	292.77	292.77	5.00%	8,807,785
Sep 10, 2026	267.00	278.83	265.32	278.83	278.83	5.00%	8,013,334
Sep 9, 2026	274.94	274.94	262.18	265.56	265.56	-3.77%	8,108,465
Sep 8, 2026	278.00	288.45	270.65	275.97	275.97	-0.01%	15,671,478
Sep 7, 2026	255.06	277.67	248.56	276.01	276.01	9.34%	35,261,875
Sep 4, 2026	255.00	260.59	249.50	252.43	252.43	-0.18%	14,599,282
Sep 3, 2026	250.62	268.69	246.35	252.89	252.89	0.34%	44,203,953
Sep 2, 2026	234.00	255.23	228.36	252.04	252.04	8.62%	56,560,370
Sep 1, 2026	230.79	232.03	221.92	232.03	232.03	10.00%	23,925,710
Aug 31, 2026	218.75	222.00	206.40	210.94	210.94	-1.57%	13,349,862
Aug 28, 2026	215.00	217.26	210.10	214.31	214.31	-1.38%	14,621,198
Aug 27, 2026	227.39	233.80	212.66	217.31	217.31	-2.16%	59,235,093
Aug 26, 2026	201.90	222.11	198.06	222.11	222.11	10.00%	20,878,030
Aug 25, 2026	198.00	205.70	197.00	201.92	201.92	2.67%	15,543,020
Aug 24, 2026	191.00	199.10	186.23	196.66	196.66	3.93%	19,647,276
Aug 21, 2026	190.00	194.70	183.51	189.22	189.22	2.34%	32,756,478
Aug 20, 2026	207.80	211.80	181.50	184.89	184.89	-7.39%	56,542,171
Aug 19, 2026	190.00	199.65	190.00	199.65	199.65	10.00%	29,368,750
Aug 18, 2026	165.00	181.50	165.00	181.50	181.50	29.64%	92,269,979
Aug 17, 2026	140.00	140.00	140.00	140.00	140.00	-	-