Modern Mills Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	27.96	28.10	27.82	27.88	27.88	-0.14%	71,245
Sep 2, 2026	27.80	28.10	27.76	27.92	27.92	0.22%	49,374
Sep 1, 2026	28.10	28.10	27.76	27.86	27.86	-1.00%	44,144
Aug 31, 2026	27.82	28.14	27.72	28.14	28.14	0.72%	604,042
Aug 30, 2026	27.82	27.94	27.66	27.94	27.94	0.72%	70,262
Aug 27, 2026	27.68	27.82	27.64	27.74	27.74	0.73%	59,467
Aug 26, 2026	27.78	27.82	27.50	27.54	27.54	-0.51%	136,642
Aug 25, 2026	27.56	27.76	27.32	27.68	27.68	0.73%	162,483
Aug 24, 2026	27.58	27.62	27.42	27.48	27.48	-0.07%	90,617
Aug 23, 2026	27.46	27.68	27.42	27.50	27.50	0.36%	66,005
Aug 20, 2026	27.40	27.52	27.26	27.40	27.40	-0.07%	54,109
Aug 19, 2026	27.28	27.42	27.12	27.42	27.42	0.51%	54,340
Aug 18, 2026	27.60	27.60	27.26	27.28	27.28	-1.16%	106,377
Aug 17, 2026	27.86	27.86	27.44	27.60	27.60	-0.72%	116,013
Aug 16, 2026	27.76	27.96	27.58	27.80	27.80	0.14%	61,930
Aug 13, 2026	28.04	28.04	27.68	27.76	27.76	-1.00%	56,190
Aug 12, 2026	28.10	28.26	28.02	28.04	28.04	-0.21%	40,251
Aug 11, 2026	28.52	28.52	27.96	28.10	28.10	-1.47%	76,947
Aug 10, 2026	28.82	28.82	28.50	28.52	28.52	-1.04%	103,225
Aug 9, 2026	28.66	29.00	28.64	28.82	28.82	-1.03%	199,043
Aug 6, 2026	30.02	30.14	29.84	30.12	29.12	-0.13%	302,614
Aug 5, 2026	30.12	30.26	29.92	30.16	29.16	0.47%	261,383
Aug 4, 2026	30.40	30.40	29.90	30.02	29.02	-1.25%	158,321
Aug 3, 2026	29.76	30.40	29.76	30.40	29.39	2.49%	210,209
Aug 2, 2026	29.30	29.78	29.28	29.66	28.68	1.51%	110,971
Jul 30, 2026	29.10	29.36	29.04	29.22	28.25	0.41%	75,480
Jul 29, 2026	29.00	29.10	28.90	29.10	28.13	0.34%	69,356
Jul 28, 2026	29.34	29.34	28.86	29.00	28.04	-0.96%	85,969
Jul 27, 2026	28.50	29.32	28.50	29.28	28.31	3.10%	149,268
Jul 26, 2026	28.70	28.94	28.38	28.40	27.46	-0.49%	104,101
Jul 23, 2026	28.44	28.56	28.40	28.54	27.59	-0.07%	22,983
Jul 22, 2026	28.42	28.56	28.40	28.56	27.61	0.49%	43,301
Jul 21, 2026	28.38	28.60	28.34	28.42	27.48	0.14%	38,908
Jul 20, 2026	28.22	28.54	28.22	28.38	27.44	0.64%	46,905
Jul 19, 2026	28.44	28.44	28.20	28.20	27.26	-1.54%	45,428
Jul 16, 2026	28.52	28.64	28.44	28.64	27.69	-0.56%	40,891
Jul 15, 2026	28.68	28.80	28.50	28.80	27.84	0.35%	68,079
Jul 14, 2026	28.40	28.88	28.40	28.70	27.75	-0.35%	43,484
Jul 13, 2026	28.34	28.80	28.32	28.80	27.84	1.27%	39,930
Jul 12, 2026	28.52	28.66	28.40	28.44	27.50	-0.49%	66,469
Jul 9, 2026	28.68	28.70	28.56	28.58	27.63	-0.35%	36,760
Jul 8, 2026	29.00	29.00	28.60	28.68	27.73	-0.21%	52,980
Jul 7, 2026	28.58	28.78	28.46	28.74	27.79	0.56%	63,052
Jul 6, 2026	28.64	28.70	28.54	28.58	27.63	-0.21%	43,318
Jul 5, 2026	28.92	29.04	28.62	28.64	27.69	-0.83%	41,879
Jul 2, 2026	28.98	29.24	28.88	28.88	27.92	-0.35%	74,646
Jul 1, 2026	28.72	29.22	28.72	28.98	28.02	0.91%	76,381
Jun 30, 2026	28.76	28.94	28.60	28.72	27.77	-0.07%	79,810
Jun 29, 2026	28.84	29.08	28.62	28.74	27.79	-0.76%	108,801
Jun 28, 2026	29.00	29.24	28.82	28.96	28.00	-0.14%	25,847