M Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	2.42	2.42	2.20	2.26	2.26	-7.38%	35,642
Aug 13, 2026	2.50	2.50	2.40	2.44	2.44	-2.40%	9,322
Aug 12, 2026	2.58	2.58	2.44	2.50	2.50	-1.57%	7,135
Aug 11, 2026	2.56	2.66	2.44	2.54	2.54	-0.78%	10,658
Aug 10, 2026	2.28	2.56	2.28	2.56	2.56	6.67%	8,722
Aug 7, 2026	2.34	2.40	2.24	2.40	2.40	2.56%	5,892
Aug 6, 2026	2.28	2.34	2.26	2.34	2.34	2.63%	2,780
Aug 5, 2026	2.26	2.28	2.26	2.28	2.28	0.88%	1,883
Aug 4, 2026	2.26	2.28	2.16	2.26	2.26	-1.74%	5,015
Aug 3, 2026	2.32	2.34	2.18	2.30	2.30	-0.86%	7,811
Jul 31, 2026	2.36	2.38	2.12	2.32	2.32	-1.69%	19,049
Jul 30, 2026	2.32	2.48	2.18	2.36	2.36	-4.84%	23,045
Jul 29, 2026	2.50	2.56	2.14	2.48	2.48	8.77%	17,635
Jul 28, 2026	2.46	2.62	2.20	2.28	2.28	-10.24%	39,030
Jul 27, 2026	2.14	2.70	2.14	2.54	2.54	18.69%	105,435
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