Morn Sun Feed Mill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	59.10	59.30	59.10	59.30	59.30	-	4,230
Mar 19, 2026	59.60	59.80	58.80	59.30	59.30	-1.33%	28,966
Mar 18, 2026	60.10	60.10	60.10	60.10	60.10	1.18%	3,095
Mar 17, 2026	59.50	59.50	59.30	59.40	59.40	0.17%	15,786
Mar 16, 2026	60.00	60.20	58.00	59.30	59.30	-1.33%	39,279
Mar 13, 2026	60.00	60.70	59.80	60.10	60.10	0.17%	57,036
Mar 12, 2026	60.10	60.10	59.80	60.00	60.00	0.33%	32,397
Mar 11, 2026	60.50	60.50	59.00	59.80	59.80	1.36%	28,186
Mar 10, 2026	59.00	59.40	58.50	59.00	59.00	0.17%	116,823
Mar 9, 2026	60.00	60.00	58.10	58.90	58.90	0.17%	18,210
Mar 6, 2026	59.00	59.10	58.70	58.80	58.80	-	42,965
Mar 5, 2026	59.00	59.50	58.60	58.80	58.80	1.03%	15,715
Mar 4, 2026	58.30	58.30	58.20	58.20	58.20	-1.36%	12,425
Mar 3, 2026	59.10	59.10	58.00	59.00	59.00	-0.67%	25,293
Mar 2, 2026	58.70	59.40	58.70	59.40	59.40	-0.34%	3,592
Feb 26, 2026	59.60	59.60	59.60	59.60	59.60	1.36%	6,879
Feb 25, 2026	59.60	59.60	58.50	58.80	58.80	-2.00%	46,764
Feb 24, 2026	60.00	60.00	60.00	60.00	60.00	-	4,421