Mukka Proteins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 15, 2025	27.50	28.00	27.50	27.71	27.71	0.18%	233,089
Sep 12, 2025	28.92	28.98	27.30	27.66	27.66	-3.92%	688,047
Sep 11, 2025	28.84	29.85	28.51	28.79	28.79	-0.03%	542,089
Sep 10, 2025	28.30	31.23	27.85	28.80	28.80	3.75%	2,854,003
Sep 9, 2025	28.10	28.10	27.64	27.76	27.76	-0.50%	106,292
Sep 8, 2025	28.50	28.50	27.72	27.90	27.90	0.98%	135,817
Sep 5, 2025	28.10	28.10	27.50	27.63	27.63	-1.04%	163,780
Sep 4, 2025	28.35	28.36	27.71	27.92	27.92	0.40%	141,338
Sep 3, 2025	27.94	28.11	27.50	27.81	27.81	-0.22%	186,725
Sep 2, 2025	26.99	28.59	26.92	27.87	27.87	3.84%	506,487
Sep 1, 2025	26.72	26.99	26.55	26.84	26.84	0.86%	154,647
Aug 29, 2025	26.56	26.98	26.40	26.61	26.61	0.26%	80,987
Aug 28, 2025	26.60	26.99	26.10	26.54	26.54	-0.23%	248,269
Aug 26, 2025	26.90	26.99	26.51	26.60	26.60	-1.12%	147,397
Aug 25, 2025	26.66	27.12	26.66	26.90	26.90	0.82%	108,744
Aug 22, 2025	27.44	27.44	26.50	26.68	26.68	-1.80%	313,233
Aug 21, 2025	27.59	27.90	27.05	27.17	27.17	-1.34%	200,623
Aug 20, 2025	28.07	28.45	27.21	27.54	27.54	-1.40%	331,996
Aug 19, 2025	25.77	28.80	25.76	27.93	27.93	8.38%	716,845
Aug 18, 2025	26.99	27.35	25.01	25.77	25.77	-3.88%	507,782
Aug 14, 2025	27.46	27.46	26.43	26.81	26.81	-3.70%	637,709
Aug 13, 2025	27.45	28.10	27.45	27.84	27.84	1.42%	284,191
Aug 12, 2025	27.15	27.75	27.05	27.45	27.45	1.59%	185,805
Aug 11, 2025	27.35	27.42	26.71	27.02	27.02	-1.21%	226,020
Aug 8, 2025	27.49	27.60	27.10	27.35	27.35	-0.11%	226,538
Aug 7, 2025	27.12	27.75	25.90	27.38	27.38	-0.15%	475,373
Aug 6, 2025	27.95	27.95	27.37	27.42	27.42	-1.54%	195,861
Aug 5, 2025	27.45	27.99	27.45	27.85	27.85	1.02%	135,600
Aug 4, 2025	27.68	27.81	27.50	27.57	27.57	-1.01%	231,210
Aug 1, 2025	28.99	28.99	27.67	27.85	27.85	-1.62%	309,952
Jul 31, 2025	28.00	28.80	28.00	28.31	28.31	-0.53%	280,349
Jul 30, 2025	28.69	28.87	28.25	28.46	28.46	-0.35%	149,397
Jul 29, 2025	28.30	28.84	28.01	28.56	28.56	0.67%	222,406
Jul 28, 2025	29.07	29.07	28.20	28.37	28.37	-2.34%	381,777
Jul 25, 2025	29.49	29.49	28.95	29.05	29.05	-0.72%	248,978
Jul 24, 2025	29.16	29.51	29.16	29.26	29.26	-0.48%	152,748
Jul 23, 2025	29.51	29.55	29.30	29.40	29.40	-0.44%	225,476
Jul 22, 2025	29.71	29.83	29.51	29.53	29.53	-0.61%	180,531
Jul 21, 2025	29.96	30.04	29.61	29.71	29.71	-0.97%	328,290
Jul 18, 2025	29.92	30.03	29.50	30.00	30.00	0.67%	214,052
Jul 17, 2025	29.86	30.06	29.70	29.80	29.80	0.07%	277,337
Jul 16, 2025	30.00	30.10	29.75	29.78	29.78	0.07%	378,275
Jul 15, 2025	29.47	29.89	29.47	29.76	29.76	0.54%	208,399
Jul 14, 2025	30.10	30.11	29.46	29.60	29.60	-1.20%	349,515
Jul 11, 2025	29.83	30.06	29.77	29.96	29.96	-0.03%	182,202
Jul 10, 2025	29.75	30.00	29.75	29.97	29.97	0.27%	246,799
Jul 9, 2025	30.10	30.10	29.81	29.89	29.89	-0.23%	214,946
Jul 8, 2025	29.98	30.05	29.70	29.96	29.96	-0.07%	215,434
Jul 7, 2025	30.04	30.05	29.75	29.98	29.98	0.07%	236,975
Jul 4, 2025	29.99	30.07	29.87	29.96	29.96	0.10%	226,361