Modern Mills Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	28.00	28.36	28.00	28.10	28.10	0.36%	54,888
May 20, 2026	28.10	28.28	27.96	28.00	28.00	-0.36%	57,041
May 19, 2026	28.04	28.38	28.04	28.10	28.10	0.29%	33,184
May 18, 2026	28.04	28.34	28.00	28.02	28.02	-0.07%	54,677
May 17, 2026	28.40	28.48	28.04	28.04	28.04	-1.20%	50,864
May 14, 2026	28.96	28.96	28.34	28.38	28.38	-1.87%	65,150
May 13, 2026	28.90	29.00	28.70	28.92	28.92	0.42%	51,743
May 12, 2026	29.22	29.22	28.72	28.80	28.80	-1.03%	112,650
May 11, 2026	28.50	29.20	28.48	29.10	29.10	1.54%	239,363
May 10, 2026	28.34	28.66	28.10	28.66	28.66	1.27%	57,360
May 7, 2026	28.50	28.50	28.14	28.30	28.30	-0.70%	102,020
May 6, 2026	28.00	28.80	28.00	28.50	28.50	1.42%	129,506
May 5, 2026	28.50	28.50	28.04	28.10	28.10	-1.20%	53,227
May 4, 2026	28.60	28.60	28.38	28.44	28.44	-0.14%	70,030
May 3, 2026	28.48	28.62	28.40	28.48	28.48	-	47,869
Apr 30, 2026	28.82	28.82	28.38	28.48	28.48	-1.18%	168,136
Apr 29, 2026	29.28	29.30	28.72	28.82	28.82	-0.89%	166,352
Apr 28, 2026	29.10	29.20	28.94	29.08	29.08	0.28%	44,673
Apr 27, 2026	29.00	29.36	28.62	29.00	29.00	0.62%	209,058
Apr 26, 2026	28.70	28.92	28.70	28.82	28.82	0.42%	35,766
Apr 23, 2026	28.76	28.88	28.60	28.70	28.70	-0.07%	65,664
Apr 22, 2026	28.84	28.94	28.66	28.72	28.72	-0.42%	43,276
Apr 21, 2026	28.90	29.00	28.66	28.84	28.84	0.28%	52,753
Apr 20, 2026	28.68	28.76	28.46	28.76	28.76	0.28%	63,235
Apr 19, 2026	28.90	29.14	28.64	28.68	28.68	-0.83%	104,965
Apr 16, 2026	28.64	28.92	28.54	28.92	28.92	1.12%	108,074
Apr 15, 2026	28.32	28.62	28.32	28.60	28.60	0.78%	62,313
Apr 14, 2026	28.10	28.40	28.00	28.38	28.38	1.00%	58,691
Apr 13, 2026	28.30	28.32	28.10	28.10	28.10	-0.64%	72,547
Apr 12, 2026	28.50	28.78	28.22	28.28	28.28	-1.53%	57,880
Apr 9, 2026	28.78	28.78	28.30	28.72	28.72	0.14%	68,089
Apr 8, 2026	28.52	28.80	28.30	28.68	28.68	3.02%	163,869
Apr 7, 2026	28.44	28.44	27.84	27.84	27.84	-2.11%	139,484
Apr 6, 2026	28.08	28.46	28.08	28.44	28.44	1.28%	117,155
Apr 5, 2026	28.30	28.54	28.04	28.08	28.08	-1.06%	83,601
Apr 2, 2026	28.40	28.48	28.20	28.38	28.38	-0.07%	70,246
Apr 1, 2026	27.98	28.48	27.98	28.40	28.40	1.57%	134,421
Mar 31, 2026	27.82	28.14	27.82	27.96	27.96	-0.36%	135,668
Mar 30, 2026	27.88	28.24	27.88	28.06	28.06	0.29%	74,675
Mar 29, 2026	28.18	28.26	27.86	27.98	27.98	-0.43%	67,209
Mar 26, 2026	28.44	28.44	27.98	28.10	28.10	-0.28%	71,442
Mar 25, 2026	27.86	28.44	27.70	28.18	28.18	2.32%	156,545
Mar 24, 2026	28.36	28.38	27.48	27.54	27.54	-1.85%	123,285
Mar 16, 2026	27.44	28.26	27.24	28.06	28.06	2.26%	142,085
Mar 15, 2026	27.82	28.00	27.20	27.44	27.44	-2.00%	168,301
Mar 12, 2026	29.26	29.48	28.94	29.00	28.00	-0.82%	284,496
Mar 11, 2026	29.06	29.68	29.00	29.24	28.23	0.76%	195,183
Mar 10, 2026	28.48	29.26	28.38	29.02	28.02	2.11%	145,934
Mar 9, 2026	28.42	28.74	28.06	28.42	27.44	0.71%	278,478
Mar 8, 2026	27.30	28.32	27.20	28.22	27.25	3.37%	171,463