Morn Sun Feed Mill Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	55.50	55.50	55.30	55.30	55.30	-0.36%	5,248
Sep 4, 2026	55.00	55.50	55.00	55.50	55.50	0.91%	6,898
Sep 3, 2026	55.00	55.60	54.00	55.00	55.00	-0.36%	62,502
Sep 2, 2026	55.00	55.80	54.80	55.20	55.20	-0.07%	46,121
Sep 1, 2026	54.38	55.24	54.38	55.24	55.24	1.58%	52,483
Aug 31, 2026	54.38	54.67	54.38	54.38	54.38	-0.17%	14,293
Aug 28, 2026	54.57	54.57	54.38	54.48	54.48	-0.17%	13,152
Aug 26, 2026	54.48	54.67	54.38	54.57	54.57	0.70%	5,437
Aug 25, 2026	54.29	54.38	54.19	54.19	54.19	-0.35%	22,342
Aug 24, 2026	54.38	54.38	54.38	54.38	54.38	0.18%	6,469
Aug 21, 2026	54.19	54.29	54.19	54.29	54.29	-0.18%	6,541
Aug 20, 2026	54.29	54.38	54.29	54.38	54.38	-	4,107
Aug 19, 2026	54.29	54.38	54.29	54.38	54.38	0.35%	2,212
Aug 18, 2026	54.10	54.29	54.10	54.19	54.19	0.18%	26,166
Aug 17, 2026	54.19	54.19	54.00	54.10	54.10	0.18%	13,600
Aug 14, 2026	53.91	54.29	53.81	54.00	54.00	0.53%	27,169
Aug 13, 2026	53.81	54.19	53.71	53.71	53.71	-	10,054
Aug 12, 2026	53.33	53.71	53.24	53.71	53.71	1.08%	22,709
Aug 11, 2026	53.43	53.81	53.14	53.14	53.14	1.64%	23,760
Aug 10, 2026	52.38	52.38	52.29	52.29	52.29	0.18%	2,563
Aug 7, 2026	52.38	52.38	52.19	52.19	52.19	-0.36%	3,393
Aug 6, 2026	52.38	52.38	52.38	52.38	52.38	-0.18%	1,423
Aug 5, 2026	52.48	52.48	52.48	52.48	52.48	-0.18%	13,750
Aug 4, 2026	52.29	52.76	51.91	52.57	52.57	-0.36%	26,694
Aug 3, 2026	52.38	52.76	52.38	52.76	52.76	0.36%	4,506
Jul 31, 2026	51.91	52.67	51.91	52.57	52.57	2.79%	29,750
Jul 30, 2026	50.86	51.43	50.76	51.14	51.14	0.19%	8,611
Jul 29, 2026	51.52	51.52	51.05	51.05	51.05	-1.47%	8,444
Jul 28, 2026	52.48	52.48	51.81	51.81	51.81	-0.18%	12,531
Jul 27, 2026	52.10	52.57	51.91	51.91	51.90	-0.37%	17,981
Jul 24, 2026	52.29	52.29	52.10	52.10	52.10	-0.91%	9,111
Jul 23, 2026	52.67	52.67	52.57	52.57	52.57	0.18%	3,603
Jul 22, 2026	52.76	52.86	52.48	52.48	52.48	-0.54%	3,912
Jul 21, 2026	52.19	52.76	52.19	52.76	52.76	0.73%	13,331
Jul 20, 2026	52.10	52.57	52.10	52.38	52.38	0.55%	35,607
Jul 17, 2026	52.86	52.86	52.10	52.10	52.10	-1.44%	17,932
Jul 16, 2026	52.76	52.86	52.67	52.86	52.86	0.73%	11,315
Jul 15, 2026	52.48	52.67	52.00	52.48	52.48	0.01%	25,563
Jul 14, 2026	55.62	55.62	54.86	55.33	52.47	-0.34%	58,851
Jul 13, 2026	55.05	55.52	55.05	55.52	52.65	0.87%	36,137
Jul 9, 2026	55.05	55.24	54.95	55.05	52.20	-	20,256
Jul 8, 2026	55.62	55.71	54.00	55.05	52.20	-0.17%	29,932
Jul 7, 2026	55.62	55.62	54.10	55.14	52.29	-1.03%	22,860
Jul 6, 2026	55.71	55.71	55.62	55.71	52.83	0.52%	14,076
Jul 3, 2026	55.24	55.43	55.24	55.43	52.56	0.34%	5,640
Jul 2, 2026	55.24	55.24	55.24	55.24	52.38	-	19,582
Jul 1, 2026	54.86	55.24	54.86	55.24	52.38	0.87%	13,930
Jun 30, 2026	54.76	54.76	54.76	54.76	51.93	-	1,666
Jun 29, 2026	54.86	55.05	54.76	54.76	51.93	-0.35%	5,761
Jun 26, 2026	55.24	55.24	54.95	54.95	52.11	-0.17%	6,780