Mukka Proteins Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2026	24.13	24.92	24.06	24.50	24.50	2.04%	331,828
May 5, 2026	24.20	24.20	23.85	24.01	24.01	-	119,190
May 4, 2026	24.10	24.35	23.77	24.01	24.01	-0.08%	134,867
Apr 30, 2026	24.15	24.47	23.70	24.03	24.03	-0.50%	128,153
Apr 29, 2026	24.49	24.65	24.02	24.15	24.15	-0.12%	218,530
Apr 28, 2026	24.30	24.59	24.00	24.18	24.18	-0.86%	128,139
Apr 27, 2026	23.78	24.60	23.78	24.39	24.39	1.67%	230,086
Apr 24, 2026	23.89	24.88	23.50	23.99	23.99	-0.08%	411,469
Apr 23, 2026	24.48	24.63	23.80	24.01	24.01	-2.24%	235,373
Apr 22, 2026	23.93	24.84	23.72	24.56	24.56	2.63%	618,314
Apr 21, 2026	23.66	24.35	23.61	23.93	23.93	1.31%	142,855
Apr 20, 2026	24.31	24.54	23.53	23.62	23.62	-2.36%	341,872
Apr 17, 2026	23.70	24.38	23.57	24.19	24.19	3.42%	521,665
Apr 16, 2026	23.60	23.70	23.02	23.39	23.39	0.69%	266,406
Apr 15, 2026	22.70	23.85	22.40	23.23	23.23	3.66%	524,244
Apr 13, 2026	22.05	22.84	21.73	22.41	22.41	-1.02%	197,718
Apr 10, 2026	22.25	22.82	22.25	22.64	22.64	1.48%	168,711
Apr 9, 2026	22.47	22.79	21.80	22.31	22.31	-0.18%	284,031
Apr 8, 2026	22.10	22.40	21.75	22.35	22.35	4.44%	411,158
Apr 7, 2026	21.17	21.58	20.96	21.40	21.40	1.09%	171,528
Apr 6, 2026	20.77	21.34	20.54	21.17	21.17	2.67%	173,601
Apr 2, 2026	20.00	20.94	19.68	20.62	20.62	1.28%	180,355
Apr 1, 2026	19.49	20.74	19.01	20.36	20.36	10.11%	342,224
Mar 30, 2026	19.26	19.83	18.27	18.49	18.49	-6.80%	1,011,072
Mar 27, 2026	20.40	20.52	19.61	19.84	19.84	-3.36%	560,421
Mar 25, 2026	20.95	21.20	20.40	20.53	20.53	-0.24%	424,829
Mar 24, 2026	21.00	21.00	20.05	20.58	20.58	1.28%	234,802
Mar 23, 2026	21.20	21.32	20.16	20.32	20.32	-3.83%	369,284
Mar 20, 2026	21.20	21.84	21.00	21.13	21.13	-1.12%	177,065
Mar 19, 2026	21.49	21.99	21.20	21.37	21.37	-1.66%	224,017
Mar 18, 2026	21.15	22.00	21.15	21.73	21.73	1.59%	211,836
Mar 17, 2026	21.29	21.88	21.14	21.39	21.39	0.47%	146,746
Mar 16, 2026	21.88	21.88	21.05	21.29	21.29	-2.70%	243,730
Mar 13, 2026	22.40	22.40	21.61	21.88	21.88	-2.45%	232,454
Mar 12, 2026	22.80	22.89	22.17	22.43	22.43	-2.18%	253,926
Mar 11, 2026	22.70	23.53	22.65	22.93	22.93	1.15%	277,469
Mar 10, 2026	22.16	22.82	21.71	22.67	22.67	4.91%	302,420
Mar 9, 2026	21.10	22.00	21.10	21.61	21.61	-2.13%	242,532
Mar 6, 2026	22.00	22.19	20.90	22.08	22.08	0.05%	337,953
Mar 5, 2026	22.20	22.40	21.63	22.07	22.07	1.24%	239,956
Mar 4, 2026	21.01	22.15	21.01	21.80	21.80	-	563,197
Mar 2, 2026	21.00	22.20	21.00	21.80	21.80	-4.22%	491,295
Feb 27, 2026	22.96	23.39	22.50	22.76	22.76	-0.83%	199,567
Feb 26, 2026	22.80	23.90	22.33	22.95	22.95	1.55%	342,687
Feb 25, 2026	23.02	23.52	22.50	22.60	22.60	-2.96%	399,232
Feb 24, 2026	22.99	23.46	22.60	23.29	23.29	1.09%	245,927
Feb 23, 2026	23.85	23.99	22.94	23.04	23.04	-2.00%	277,988
Feb 20, 2026	23.25	24.70	23.12	23.51	23.51	-0.21%	278,488
Feb 19, 2026	24.27	24.59	23.50	23.56	23.56	-2.93%	426,299
Feb 18, 2026	24.84	24.98	24.00	24.27	24.27	-2.29%	289,720