M Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	2.06	2.14	2.06	2.14	2.14	-1.83%	4,396
Jul 23, 2026	2.22	2.22	2.10	2.18	2.18	-1.80%	9,272
Jul 22, 2026	2.18	2.30	2.18	2.22	2.22	-1.77%	9,301
Jul 21, 2026	2.30	2.30	2.16	2.26	2.26	-	1,546
Jul 20, 2026	2.22	2.32	2.16	2.26	2.26	1.80%	13,212
Jul 17, 2026	2.26	2.26	2.10	2.22	2.22	-1.77%	3,789
Jul 16, 2026	2.18	2.38	2.18	2.26	2.26	8.65%	15,197
Jul 15, 2026	2.06	2.18	2.06	2.08	2.08	0.97%	11,732
Jul 14, 2026	2.04	2.06	2.00	2.06	2.06	-1.90%	4,604
Jul 13, 2026	2.10	2.12	2.04	2.10	2.10	-	1,880
Jul 10, 2026	2.10	2.10	2.02	2.10	2.10	-	1,154
Jul 9, 2026	2.08	2.10	2.02	2.10	2.10	-	5,214
Jul 8, 2026	2.02	2.10	1.99	2.10	2.10	-0.94%	3,498
Jul 7, 2026	2.12	2.12	1.99	2.12	2.12	-	2,408
Jul 6, 2026	2.10	2.12	2.00	2.12	2.12	-1.85%	4,008
Jul 3, 2026	1.94	2.18	1.94	2.16	2.16	11.34%	18,890
Jul 2, 2026	1.97	2.04	1.80	1.94	1.94	-4.90%	30,103
Jul 1, 2026	2.08	2.08	1.98	2.04	2.04	-3.77%	26,237
Jun 30, 2026	2.08	2.12	1.98	2.12	2.12	1.92%	17,598
Jun 29, 2026	2.16	2.16	2.00	2.08	2.08	-1.89%	10,129
Jun 26, 2026	2.06	2.16	2.06	2.12	2.12	-1.85%	3,220
Jun 25, 2026	2.08	2.16	2.00	2.16	2.16	1.89%	12,903
Jun 24, 2026	2.08	2.16	2.06	2.12	2.12	-1.85%	3,542
Jun 23, 2026	2.18	2.18	2.06	2.16	2.16	-0.92%	3,511
Jun 22, 2026	2.16	2.18	2.04	2.18	2.18	-4.39%	34,733
Jun 19, 2026	2.20	2.42	2.18	2.28	2.28	-0.87%	16,251
Jun 18, 2026	2.44	2.46	2.04	2.30	2.30	-10.16%	43,159
Jun 17, 2026	2.42	2.58	2.28	2.56	2.56	5.79%	14,236
Jun 16, 2026	2.54	2.54	2.26	2.42	2.42	-4.72%	10,825
Jun 15, 2026	2.62	2.62	2.40	2.54	2.54	-2.31%	6,046
Jun 12, 2026	2.50	2.72	2.42	2.60	2.60	-4.41%	25,221
Jun 11, 2026	2.76	2.78	2.50	2.72	2.72	1.49%	15,150
Jun 10, 2026	2.54	2.80	2.50	2.68	2.68	-	28,680
Jun 9, 2026	2.44	2.80	2.44	2.68	2.68	3.08%	71,067
Jun 8, 2026	2.66	2.70	2.34	2.60	2.60	-2.26%	28,757
Jun 5, 2026	2.40	2.66	2.32	2.66	2.66	10.83%	28,240
Jun 3, 2026	2.38	2.40	2.24	2.40	2.40	0.84%	20,982
Jun 2, 2026	2.32	2.50	2.20	2.38	2.38	6.25%	59,807
Jun 1, 2026	2.40	2.50	2.20	2.24	2.24	-6.67%	57,288
May 29, 2026	2.24	2.56	2.16	2.40	2.40	8.11%	106,826
May 28, 2026	2.18	2.24	2.06	2.22	2.22	5.71%	40,564
May 27, 2026	2.04	2.40	2.00	2.10	2.10	2.94%	61,196
May 26, 2026	2.10	2.10	1.92	2.04	2.04	-2.86%	49,092
May 25, 2026	2.22	2.22	2.02	2.10	2.10	-1.87%	35,532
May 22, 2026	2.20	2.30	2.06	2.14	2.14	-1.83%	46,935
May 21, 2026	2.20	2.24	2.06	2.18	2.18	3.81%	62,048
May 20, 2026	1.92	2.16	1.91	2.10	2.10	11.70%	174,536
May 19, 2026	2.40	2.46	1.78	1.88	1.88	-22.95%	233,723
May 18, 2026	2.02	2.46	1.75	2.44	2.44	44.38%	301,742
May 15, 2026	1.47	1.69	1.47	1.69	1.69	12.67%	14,017