Modern Mills Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 23, 2026	28.44	28.56	28.40	28.54	28.54	-0.07%	22,983
Jul 22, 2026	28.42	28.56	28.40	28.56	28.56	0.49%	43,301
Jul 21, 2026	28.38	28.60	28.34	28.42	28.42	0.14%	38,908
Jul 20, 2026	28.22	28.54	28.22	28.38	28.38	0.64%	46,905
Jul 19, 2026	28.44	28.44	28.20	28.20	28.20	-1.54%	45,428
Jul 16, 2026	28.52	28.64	28.44	28.64	28.64	-0.56%	40,891
Jul 15, 2026	28.68	28.80	28.50	28.80	28.80	0.35%	68,079
Jul 14, 2026	28.40	28.88	28.40	28.70	28.70	-0.35%	43,484
Jul 13, 2026	28.34	28.80	28.32	28.80	28.80	1.27%	39,930
Jul 12, 2026	28.52	28.66	28.40	28.44	28.44	-0.49%	66,469
Jul 9, 2026	28.68	28.70	28.56	28.58	28.58	-0.35%	36,760
Jul 8, 2026	29.00	29.00	28.60	28.68	28.68	-0.21%	52,980
Jul 7, 2026	28.58	28.78	28.46	28.74	28.74	0.56%	63,052
Jul 6, 2026	28.64	28.70	28.54	28.58	28.58	-0.21%	43,318
Jul 5, 2026	28.92	29.04	28.62	28.64	28.64	-0.83%	41,879
Jul 2, 2026	28.98	29.24	28.88	28.88	28.88	-0.35%	74,646
Jul 1, 2026	28.72	29.22	28.72	28.98	28.98	0.91%	76,381
Jun 30, 2026	28.76	28.94	28.60	28.72	28.72	-0.07%	79,810
Jun 29, 2026	28.84	29.08	28.62	28.74	28.74	-0.76%	108,801
Jun 28, 2026	29.00	29.24	28.82	28.96	28.96	-0.14%	25,847
Jun 25, 2026	28.90	29.06	28.84	29.00	29.00	0.28%	79,796
Jun 24, 2026	28.92	29.08	28.84	28.92	28.92	-0.55%	45,405
Jun 23, 2026	29.02	29.20	28.92	29.08	29.08	0.21%	45,514
Jun 22, 2026	29.30	29.30	28.96	29.02	29.02	-0.96%	89,638
Jun 21, 2026	29.60	29.90	29.30	29.30	29.30	-1.35%	48,705
Jun 18, 2026	29.38	29.74	29.38	29.70	29.70	1.09%	107,044
Jun 17, 2026	29.40	29.40	29.02	29.38	29.38	0.20%	45,470
Jun 16, 2026	29.14	29.42	29.08	29.32	29.32	0.83%	138,750
Jun 15, 2026	28.96	29.14	28.88	29.08	29.08	0.55%	80,734
Jun 14, 2026	28.86	29.00	28.86	28.92	28.92	0.21%	53,928
Jun 11, 2026	28.66	28.96	28.66	28.86	28.86	0.21%	61,696
Jun 10, 2026	28.66	28.84	28.60	28.80	28.80	0.56%	89,927
Jun 9, 2026	28.44	28.64	28.44	28.64	28.64	0.70%	109,597
Jun 8, 2026	28.40	28.80	28.18	28.44	28.44	-0.63%	125,259
Jun 7, 2026	28.54	28.62	28.30	28.62	28.62	-0.07%	40,044
Jun 4, 2026	29.00	29.00	28.60	28.64	28.64	-1.24%	91,999
Jun 3, 2026	28.74	29.36	28.74	29.00	29.00	0.35%	92,021
Jun 2, 2026	29.06	29.20	28.72	28.90	28.90	-0.48%	67,412
Jun 1, 2026	28.40	29.10	28.34	29.04	29.04	2.25%	134,866
May 31, 2026	28.14	28.44	28.14	28.40	28.40	1.07%	24,074
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%	66,901
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