Morn Sun Feed Mill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	57.50	57.50	57.10	57.20	-	-	11,915
Jun 2, 2026	57.00	57.20	56.90	57.20	57.20	-0.17%	24,928
Jun 1, 2026	57.30	57.70	57.30	57.30	57.30	-	14,884
May 29, 2026	57.60	57.60	57.30	57.30	57.30	-	2,457
May 28, 2026	57.50	57.60	57.00	57.30	57.30	-0.87%	48,521
May 27, 2026	58.30	58.50	57.80	57.80	57.80	0.17%	8,199
May 26, 2026	57.50	57.70	57.50	57.70	57.70	-	13,728
May 25, 2026	57.50	57.80	57.50	57.70	57.70	-	13,178
May 22, 2026	57.70	57.80	57.70	57.70	57.70	-0.69%	14,423
May 21, 2026	58.00	58.10	57.70	58.10	58.10	-	7,525
May 20, 2026	58.10	58.10	58.10	58.10	58.10	0.17%	1,083
May 19, 2026	58.20	58.20	58.00	58.00	58.00	-0.68%	12,823
May 18, 2026	58.40	58.40	58.40	58.40	58.40	-	1,385
May 15, 2026	58.30	58.40	57.80	58.40	58.40	0.17%	14,134
May 14, 2026	58.70	58.70	58.30	58.30	58.30	0.34%	9,619
May 13, 2026	57.40	58.40	57.40	58.10	58.10	0.69%	41,579
May 12, 2026	58.90	59.90	57.00	57.70	57.70	-2.20%	106,700
May 11, 2026	59.30	59.50	58.60	59.00	59.00	-	53,867
May 8, 2026	58.90	59.40	58.90	59.00	59.00	-	35,010
May 7, 2026	59.00	59.00	58.80	59.00	59.00	-	22,287
May 6, 2026	59.00	59.30	58.70	59.00	59.00	0.17%	35,948
May 5, 2026	59.20	59.20	58.80	58.90	58.90	-0.51%	31,336
May 4, 2026	59.40	59.40	59.00	59.20	59.20	-0.67%	14,190
Apr 30, 2026	59.40	59.60	58.60	59.60	59.60	0.51%	19,792
Apr 29, 2026	58.80	59.40	58.80	59.30	59.30	1.02%	12,208
Apr 28, 2026	58.30	58.70	58.30	58.70	58.70	0.17%	3,608
Apr 27, 2026	58.90	59.10	58.60	58.60	58.60	-1.01%	23,332
Apr 24, 2026	59.20	59.20	59.10	59.20	59.20	0.17%	10,068
Apr 23, 2026	59.20	59.30	59.00	59.10	59.10	-0.34%	60,728
Apr 22, 2026	59.30	59.30	59.30	59.30	59.30	-0.17%	2,274
Apr 21, 2026	59.30	59.50	59.20	59.40	59.40	-	18,117
Apr 20, 2026	59.70	59.80	59.40	59.40	59.40	-0.50%	17,391
Apr 17, 2026	59.70	59.70	59.20	59.70	59.70	0.34%	24,693
Apr 16, 2026	59.80	59.80	59.00	59.50	59.50	-0.50%	27,593
Apr 15, 2026	59.20	59.90	59.10	59.80	59.80	0.34%	24,735
Apr 14, 2026	59.50	59.80	59.20	59.60	59.60	0.17%	26,566
Apr 13, 2026	59.50	59.60	59.20	59.50	59.50	0.51%	39,457
Apr 10, 2026	59.00	59.40	59.00	59.20	59.20	0.51%	52,217
Apr 9, 2026	58.80	58.90	58.60	58.90	58.90	-	21,322
Apr 8, 2026	59.10	59.40	58.90	58.90	58.90	-0.34%	27,660
Apr 7, 2026	59.10	59.10	59.10	59.10	59.10	-0.17%	2,504
Apr 2, 2026	59.10	59.30	59.10	59.20	59.20	-0.17%	7,317
Apr 1, 2026	59.40	59.50	59.20	59.30	59.30	0.34%	23,197
Mar 31, 2026	59.10	59.10	59.10	59.10	59.10	-	6,847
Mar 30, 2026	59.50	59.60	59.10	59.10	59.10	-0.17%	15,358
Mar 27, 2026	59.00	59.20	59.00	59.20	59.20	0.17%	4,008
Mar 26, 2026	59.20	59.30	59.10	59.10	59.10	-0.17%	22,403
Mar 25, 2026	59.20	59.30	59.20	59.20	59.20	-	9,146
Mar 24, 2026	59.40	59.40	59.10	59.20	59.20	-	15,063
Mar 23, 2026	59.30	59.80	59.10	59.20	59.20	-0.17%	9,683