Maple Leaf Foods Inc. (MLFNF)
OTCMKTS · Delayed Price · Currency is USD
21.36
+0.36 (1.71%)
Aug 6, 2025, 10:48 AM EDT
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | - | 0.90% | 600 |
| Aug 5, 2025 | 21.10 | 21.17 | 21.10 | 21.17 | 21.17 | 0.81% | 9,338 |
| Aug 4, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.24% | 600 |
| Aug 1, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.75% | 200 |
| Jul 31, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.98% | 578 |
| Jul 30, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 0.66% | 103 |
| Jul 29, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | - | - |
| Jul 28, 2025 | 21.25 | 21.29 | 21.25 | 21.28 | 21.28 | -1.16% | 1,400 |
| Jul 25, 2025 | 21.72 | 21.72 | 21.53 | 21.53 | 21.53 | -1.69% | 1,130 |
| Jul 24, 2025 | 22.02 | 22.02 | 21.88 | 21.90 | 21.90 | -0.45% | 3,533 |
| Jul 23, 2025 | 22.34 | 22.34 | 22.00 | 22.00 | 22.00 | -0.90% | 1,015 |
| Jul 22, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | 47 |
| Jul 21, 2025 | 22.12 | 22.23 | 22.12 | 22.20 | 22.20 | 0.09% | 2,410 |
| Jul 18, 2025 | 22.12 | 22.18 | 22.12 | 22.18 | 22.18 | 0.37% | 3,100 |
| Jul 17, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.47% | 119 |
| Jul 16, 2025 | 21.89 | 22.20 | 21.89 | 22.20 | 22.20 | 2.38% | 1,588 |
| Jul 15, 2025 | 21.89 | 21.90 | 21.69 | 21.69 | 21.69 | 0.07% | 9,100 |
| Jul 14, 2025 | 21.65 | 21.68 | 21.65 | 21.67 | 21.67 | -0.05% | 4,252 |
| Jul 11, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | - | 40 |
| Jul 10, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.28% | 190 |
| Jul 9, 2025 | 21.48 | 21.75 | 21.48 | 21.62 | 21.62 | 2.42% | 1,707 |
| Jul 8, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.48% | 827 |
| Jul 7, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - | 22 |
| Jul 3, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.69% | 515 |
| Jul 2, 2025 | 20.83 | 20.83 | 20.66 | 20.66 | 20.66 | -0.43% | 365 |
| Jul 1, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | - | 1 |
| Jun 30, 2025 | 20.81 | 20.81 | 20.61 | 20.75 | 20.75 | 1.02% | 7,409 |
| Jun 27, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -2.31% | 182 |
| Jun 26, 2025 | 21.05 | 21.05 | 20.92 | 21.03 | 21.03 | 1.28% | 505 |
| Jun 25, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | - | 36 |
| Jun 24, 2025 | 20.67 | 20.76 | 20.67 | 20.76 | 20.76 | 1.17% | 1,900 |
| Jun 23, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | - | 1 |
| Jun 20, 2025 | 20.55 | 20.55 | 20.52 | 20.52 | 20.52 | -0.58% | 727 |
| Jun 18, 2025 | 20.55 | 20.64 | 20.49 | 20.64 | 20.64 | 1.50% | 4,434 |
| Jun 17, 2025 | 20.45 | 20.48 | 20.33 | 20.33 | 20.33 | -1.10% | 667 |
| Jun 16, 2025 | 20.53 | 20.70 | 20.51 | 20.56 | 20.56 | 0.45% | 3,190 |
| Jun 13, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | -0.64% | 179 |
| Jun 12, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.88% | 214 |
| Jun 11, 2025 | 20.35 | 20.43 | 20.35 | 20.42 | 20.42 | 1.49% | 2,516 |
| Jun 10, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | - | 98 |
| Jun 9, 2025 | 19.87 | 20.14 | 19.87 | 20.12 | 20.12 | -1.03% | 2,931 |
| Jun 6, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | - | - |
| Jun 5, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.49% | 3,750 |
| Jun 4, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.05% | 1,569 |
| Jun 3, 2025 | 20.67 | 20.67 | 20.20 | 20.22 | 20.22 | 0.35% | 3,575 |
| Jun 2, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.21% | 1,838 |
| May 30, 2025 | 19.82 | 19.91 | 19.82 | 19.91 | 19.91 | 0.30% | 2,812 |
| May 29, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.07% | 430 |
| May 28, 2025 | 19.68 | 19.70 | 19.64 | 19.64 | 19.64 | -0.61% | 4,555 |
| May 27, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 1.97% | 770 |