Modern Mills Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 10, 2026	26.90	27.10	26.70	26.82	26.82	0.15%	339,969
Feb 9, 2026	26.98	26.98	26.76	26.78	26.78	-0.74%	138,139
Feb 8, 2026	27.10	27.30	26.92	26.98	26.98	-0.15%	129,543
Feb 5, 2026	27.44	27.44	27.00	27.02	27.02	-2.31%	172,547
Feb 4, 2026	27.84	27.84	27.56	27.66	27.66	-0.93%	127,120
Feb 3, 2026	28.04	28.34	27.84	27.92	27.92	-0.43%	52,902
Feb 2, 2026	27.88	28.20	27.40	28.04	28.04	0.57%	60,087
Feb 1, 2026	28.50	28.52	27.60	27.88	27.88	-2.24%	70,543
Jan 29, 2026	28.70	28.78	28.16	28.52	28.52	-0.63%	221,341
Jan 28, 2026	28.88	28.88	28.54	28.70	28.70	-1.03%	70,801
Jan 27, 2026	28.16	29.00	28.00	29.00	29.00	3.06%	113,219
Jan 26, 2026	27.86	28.14	27.70	28.14	28.14	1.01%	109,628
Jan 25, 2026	27.56	27.90	27.48	27.86	27.86	1.02%	127,905
Jan 22, 2026	27.02	27.64	27.00	27.58	27.58	1.62%	144,722
Jan 21, 2026	26.60	27.18	26.42	27.14	27.14	1.80%	232,456
Jan 20, 2026	26.76	26.76	26.58	26.66	26.66	-0.37%	140,505
Jan 19, 2026	26.92	27.10	26.74	26.76	26.76	-1.04%	130,347
Jan 18, 2026	26.80	27.10	26.80	27.04	27.04	0.90%	111,093
Jan 15, 2026	27.26	27.26	26.66	26.80	26.80	-1.25%	153,326
Jan 14, 2026	27.30	27.46	27.00	27.14	27.14	-0.59%	208,032
Jan 13, 2026	27.52	27.64	27.20	27.30	27.30	-0.29%	170,633
Jan 12, 2026	27.44	27.78	27.34	27.38	27.38	-0.15%	193,019
Jan 11, 2026	27.20	27.60	27.20	27.42	27.42	0.81%	90,557
Jan 8, 2026	27.54	27.54	27.12	27.20	27.20	-1.31%	135,732
Jan 7, 2026	28.02	28.14	27.42	27.56	27.56	0.58%	162,053
Jan 6, 2026	28.00	28.10	27.40	27.40	27.40	-2.00%	132,220
Jan 5, 2026	28.28	28.38	27.92	27.96	27.96	-0.99%	106,060
Jan 4, 2026	28.60	28.70	28.10	28.24	28.24	-1.60%	49,165
Jan 1, 2026	28.62	28.88	28.62	28.70	28.70	0.28%	39,018
Dec 31, 2025	28.36	29.04	28.30	28.62	28.62	2.36%	97,068
Dec 30, 2025	28.66	28.72	27.90	27.96	27.96	-2.71%	87,120
Dec 29, 2025	28.60	28.88	28.30	28.74	28.74	0.49%	33,613
Dec 28, 2025	29.04	29.10	28.50	28.60	28.60	-1.52%	62,852
Dec 25, 2025	29.12	29.24	29.00	29.04	29.04	0.07%	35,534
Dec 24, 2025	29.42	29.54	29.02	29.02	29.02	-1.56%	72,220
Dec 23, 2025	29.48	29.66	29.32	29.48	29.48	0.07%	67,493
Dec 22, 2025	29.84	29.84	29.40	29.46	29.46	-1.27%	35,720
Dec 21, 2025	29.24	29.86	29.24	29.84	29.84	2.19%	42,781
Dec 18, 2025	30.00	30.00	29.14	29.20	29.20	-1.02%	126,419
Dec 17, 2025	29.70	29.86	29.02	29.50	29.50	-0.67%	66,338
Dec 16, 2025	30.28	30.28	29.70	29.70	29.70	-1.92%	90,899
Dec 15, 2025	30.64	30.66	30.20	30.28	30.28	-1.17%	57,811
Dec 14, 2025	31.24	31.24	30.64	30.64	30.64	-1.92%	79,582
Dec 11, 2025	31.30	31.60	31.20	31.24	31.24	-0.26%	68,908
Dec 10, 2025	31.28	31.40	31.26	31.32	31.32	0.13%	53,625
Dec 9, 2025	31.40	31.46	31.22	31.28	31.28	-0.57%	79,601
Dec 8, 2025	31.58	31.58	31.40	31.46	31.46	-0.38%	13,609
Dec 7, 2025	31.60	31.80	31.56	31.58	31.58	-0.06%	12,552
Dec 4, 2025	31.16	31.80	31.16	31.60	31.60	1.41%	35,861
Dec 3, 2025	31.24	31.48	31.00	31.16	31.16	-0.26%	27,231