M Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 14, 2026	1.48	1.50	1.46	1.50	1.50	-	1,063
May 13, 2026	1.43	1.53	1.42	1.50	1.50	-1.96%	871
May 12, 2026	1.54	1.59	1.42	1.53	1.53	4.08%	17,893
May 11, 2026	1.41	1.49	1.40	1.47	1.47	-0.68%	22,820
May 8, 2026	1.50	1.50	1.41	1.48	1.48	-1.33%	2,821
May 7, 2026	1.50	1.50	1.50	1.50	1.50	-	2,364
May 6, 2026	1.47	1.50	1.45	1.50	1.50	3.45%	2,388
May 5, 2026	1.41	1.49	1.40	1.45	1.45	-2.68%	20,484
May 4, 2026	1.50	1.51	1.40	1.49	1.49	-4.49%	25,148
Apr 30, 2026	1.56	1.56	1.55	1.56	1.56	-	700
Apr 29, 2026	1.52	1.56	1.50	1.56	1.56	1.30%	3,716
Apr 28, 2026	1.54	1.54	1.44	1.54	1.54	-	423
Apr 27, 2026	1.48	1.56	1.48	1.54	1.54	4.05%	8,604
Apr 24, 2026	1.45	1.50	1.41	1.48	1.48	2.07%	5,330
Apr 22, 2026	1.48	1.48	1.41	1.45	1.45	-3.33%	3,155
Apr 21, 2026	1.47	1.50	1.42	1.50	1.50	2.04%	2,946
Apr 20, 2026	1.35	1.47	1.35	1.47	1.47	8.89%	10,014
Apr 17, 2026	1.51	1.51	1.33	1.35	1.35	-12.90%	43,747
Apr 16, 2026	1.55	1.58	1.50	1.55	1.55	-4.32%	13,349
Apr 15, 2026	1.67	1.67	1.50	1.62	1.62	-0.61%	7,394
Apr 14, 2026	1.61	1.67	1.48	1.63	1.63	0.62%	22,088
Apr 13, 2026	1.62	1.62	1.53	1.62	1.62	-	7,016
Apr 10, 2026	1.52	1.62	1.52	1.62	1.62	-	2,183
Apr 9, 2026	1.53	1.63	1.45	1.62	1.62	-0.61%	7,629
Apr 8, 2026	1.64	1.64	1.54	1.63	1.63	2.52%	3,110
Apr 7, 2026	1.61	1.62	1.53	1.59	1.59	0.63%	222
Apr 2, 2026	1.56	1.58	1.52	1.58	1.58	-	2,889
Apr 1, 2026	1.51	1.61	1.51	1.58	1.58	-3.07%	2,108
Mar 31, 2026	1.59	1.63	1.51	1.63	1.63	1.24%	6,721
Mar 30, 2026	1.64	1.64	1.43	1.61	1.61	-1.83%	9,754
Mar 27, 2026	1.57	1.64	1.42	1.64	1.64	5.13%	10,328
Mar 26, 2026	1.72	1.72	1.40	1.56	1.56	-9.83%	57,672
Mar 25, 2026	1.82	1.82	1.61	1.73	1.73	-4.95%	15,536
Mar 24, 2026	1.96	1.96	1.64	1.82	1.82	-6.19%	71,810
Mar 23, 2026	1.90	2.00	1.80	1.94	1.94	2.11%	25,608