M Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 2, 2025	0.80	0.84	0.79	0.80	0.80	-	4,583
Sep 1, 2025	0.84	0.84	0.80	0.80	0.80	-5.33%	7,085
Aug 28, 2025	0.80	0.85	0.80	0.85	0.85	0.60%	20
Aug 27, 2025	0.84	0.84	0.84	0.84	0.84	-0.59%	883
Aug 26, 2025	0.85	0.85	0.85	0.85	0.85	-	1
Aug 25, 2025	0.85	0.85	0.81	0.85	0.85	-	3,519
Aug 22, 2025	0.85	0.85	0.79	0.85	0.85	-	12,099
Aug 21, 2025	0.85	0.85	0.81	0.85	0.85	-	253
Aug 20, 2025	0.82	0.85	0.79	0.85	0.85	-0.59%	43,017
Aug 19, 2025	0.81	0.85	0.81	0.85	0.85	4.29%	3,149
Aug 18, 2025	0.83	0.91	0.80	0.82	0.82	-10.93%	11,593
Aug 13, 2025	0.86	0.92	0.86	0.92	0.92	-	1,164
Aug 12, 2025	0.86	0.92	0.86	0.92	0.92	6.40%	3,265
Aug 11, 2025	0.86	0.86	0.86	0.86	0.86	-	175
Aug 8, 2025	0.83	0.86	0.83	0.86	0.86	-	2,702
Aug 7, 2025	0.86	0.86	0.83	0.86	0.86	-	8,032
Aug 5, 2025	0.88	0.88	0.82	0.86	0.86	2.38%	1,231
Aug 4, 2025	0.86	0.92	0.81	0.84	0.84	-8.20%	12,274
Aug 1, 2025	0.90	0.97	0.88	0.92	0.92	-5.67%	7,828
Jul 31, 2025	0.95	0.97	0.95	0.97	0.97	2.65%	1,312
Jul 30, 2025	0.94	0.95	0.88	0.95	0.95	1.07%	618
Jul 29, 2025	0.92	0.94	0.92	0.94	0.94	0.54%	675
Jul 28, 2025	0.86	0.96	0.81	0.93	0.93	8.77%	1,877
Jul 25, 2025	0.85	0.86	0.83	0.86	0.86	0.59%	14,517
Jul 24, 2025	0.85	0.85	0.85	0.85	0.85	-	1
Jul 23, 2025	0.81	0.85	0.79	0.85	0.85	-1.16%	201
Jul 22, 2025	0.86	0.86	0.86	0.86	0.86	-	700
Jul 21, 2025	0.86	0.86	0.86	0.86	0.86	2.38%	37
Jul 18, 2025	0.81	0.87	0.81	0.84	0.84	-1.18%	6,339
Jul 17, 2025	0.84	0.85	0.78	0.85	0.85	-1.16%	45,803
Jul 16, 2025	0.88	0.90	0.85	0.86	0.86	-2.27%	12,321
Jul 15, 2025	0.89	0.89	0.78	0.88	0.88	-0.56%	14,498
Jul 11, 2025	0.79	0.89	0.79	0.89	0.89	14.19%	32,544
Jul 10, 2025	0.81	0.85	0.73	0.78	0.78	-11.43%	69,870
Jul 9, 2025	0.89	0.89	0.81	0.88	0.88	-2.23%	10,166
Jul 8, 2025	0.85	0.90	0.85	0.90	0.90	2.87%	3,089
Jul 7, 2025	0.87	0.87	0.87	0.87	0.87	2.35%	12
Jul 4, 2025	0.82	0.85	0.82	0.85	0.85	-1.16%	1,936
Jul 3, 2025	0.79	0.86	0.79	0.86	0.86	4.24%	3,324
Jul 2, 2025	0.78	0.83	0.78	0.83	0.83	-	1,030
Jul 1, 2025	0.84	0.84	0.80	0.83	0.83	-1.20%	5,325
Jun 30, 2025	0.77	0.84	0.77	0.84	0.84	11.33%	13,215
Jun 27, 2025	0.77	0.77	0.75	0.75	0.75	-1.96%	6,080
Jun 26, 2025	0.72	0.77	0.72	0.77	0.77	-	5,220
Jun 25, 2025	0.77	0.77	0.77	0.77	0.77	-	1
Jun 24, 2025	0.77	0.77	0.77	0.77	0.77	-	2,501
Jun 23, 2025	0.72	0.77	0.70	0.77	0.77	-1.29%	17,042
Jun 20, 2025	0.73	0.78	0.71	0.78	0.78	1.97%	39,387
Jun 18, 2025	0.76	0.76	0.76	0.76	0.76	-3.80%	635
Jun 17, 2025	0.72	0.79	0.72	0.79	0.79	2.60%	6,350