Morn Sun Feed Mill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 23, 2026	60.00	60.00	59.80	60.00	60.00	0.84%	13,264
Feb 11, 2026	59.50	59.50	59.30	59.50	59.50	0.34%	10,261
Feb 10, 2026	59.00	59.70	59.00	59.30	59.30	-1.00%	15,924
Feb 9, 2026	59.90	60.00	59.80	59.90	59.90	-0.17%	13,145
Feb 6, 2026	60.20	60.20	59.90	60.00	60.00	-0.83%	14,140
Feb 5, 2026	60.10	60.50	60.10	60.50	60.50	0.67%	25,259
Feb 4, 2026	60.10	60.10	60.00	60.10	60.10	-	13,118
Feb 3, 2026	60.10	60.20	59.90	60.10	60.10	0.33%	22,378
Feb 2, 2026	60.30	61.00	59.90	59.90	59.90	-1.16%	29,439
Jan 30, 2026	61.00	61.20	60.30	60.60	60.60	0.33%	21,079
Jan 29, 2026	60.50	62.40	60.40	60.40	60.40	0.33%	31,645
Jan 28, 2026	60.10	60.50	60.10	60.20	60.20	-0.50%	24,629
Jan 27, 2026	61.10	61.10	60.50	60.50	60.50	-	9,483
Jan 26, 2026	60.20	60.80	60.10	60.50	60.50	-0.17%	12,636