Mission Produce, Inc. (AVO)
NASDAQ: AVO · Real-Time Price · USD
10.37
-0.01 (-0.10%)
May 12, 2025, 10:50 AM - Market open
Mission Produce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 10.61 | 10.61 | 10.51 | 10.49 | - | 1.06% | 5,688 |
| May 9, 2025 | 10.34 | 10.54 | 10.30 | 10.38 | 10.38 | 0.19% | 150,746 |
| May 8, 2025 | 10.27 | 10.38 | 10.18 | 10.36 | 10.36 | 1.07% | 209,591 |
| May 7, 2025 | 10.40 | 10.40 | 10.23 | 10.25 | 10.25 | -1.16% | 151,887 |
| May 6, 2025 | 10.40 | 10.41 | 10.28 | 10.37 | 10.37 | -0.38% | 152,668 |
| May 5, 2025 | 10.44 | 10.53 | 10.35 | 10.41 | 10.41 | -1.14% | 128,074 |
| May 2, 2025 | 10.47 | 10.57 | 10.39 | 10.53 | 10.53 | 1.25% | 124,207 |
| May 1, 2025 | 10.43 | 10.43 | 10.21 | 10.40 | 10.40 | -0.72% | 131,594 |
| Apr 30, 2025 | 10.40 | 10.56 | 10.25 | 10.48 | 10.48 | 0.53% | 188,258 |
| Apr 29, 2025 | 10.25 | 10.42 | 10.21 | 10.42 | 10.42 | 1.26% | 149,026 |
| Apr 28, 2025 | 10.60 | 10.67 | 10.23 | 10.29 | 10.29 | -3.29% | 165,280 |
| Apr 25, 2025 | 10.52 | 10.64 | 10.33 | 10.64 | 10.64 | 1.04% | 210,953 |
| Apr 24, 2025 | 10.45 | 10.64 | 10.40 | 10.53 | 10.53 | -1.13% | 328,433 |
| Apr 23, 2025 | 10.57 | 10.67 | 10.45 | 10.65 | 10.65 | 1.62% | 174,037 |
| Apr 22, 2025 | 10.36 | 10.54 | 10.27 | 10.48 | 10.48 | 1.85% | 153,792 |
| Apr 21, 2025 | 10.12 | 10.34 | 10.06 | 10.29 | 10.29 | 0.88% | 295,395 |
| Apr 17, 2025 | 9.96 | 10.25 | 9.96 | 10.20 | 10.20 | 2.51% | 325,913 |
| Apr 16, 2025 | 10.07 | 10.11 | 9.88 | 9.95 | 9.95 | -1.00% | 202,420 |
| Apr 15, 2025 | 10.16 | 10.27 | 9.98 | 10.05 | 10.05 | -1.57% | 180,497 |
| Apr 14, 2025 | 10.00 | 10.25 | 9.98 | 10.21 | 10.21 | 2.51% | 211,458 |
| Apr 11, 2025 | 9.76 | 10.02 | 9.66 | 9.96 | 9.96 | 2.26% | 234,550 |
| Apr 10, 2025 | 9.90 | 10.04 | 9.60 | 9.74 | 9.74 | -2.79% | 310,381 |
| Apr 9, 2025 | 9.65 | 10.21 | 9.60 | 10.02 | 10.02 | 2.45% | 379,072 |
| Apr 8, 2025 | 10.25 | 10.45 | 9.67 | 9.78 | 9.78 | -2.59% | 303,911 |
| Apr 7, 2025 | 9.85 | 10.25 | 9.76 | 10.04 | 10.04 | -0.59% | 349,565 |
| Apr 4, 2025 | 10.16 | 10.34 | 10.00 | 10.10 | 10.10 | -2.42% | 291,119 |
| Apr 3, 2025 | 9.94 | 10.44 | 9.94 | 10.35 | 10.35 | 1.67% | 309,652 |
| Apr 2, 2025 | 10.40 | 10.48 | 10.16 | 10.18 | 10.18 | -2.96% | 492,177 |
| Apr 1, 2025 | 10.43 | 10.86 | 10.32 | 10.49 | 10.49 | 0.10% | 413,172 |
| Mar 31, 2025 | 9.94 | 10.59 | 9.94 | 10.48 | 10.48 | 3.56% | 582,268 |
| Mar 28, 2025 | 10.23 | 10.27 | 10.09 | 10.12 | 10.12 | -1.46% | 338,096 |
| Mar 27, 2025 | 9.85 | 10.32 | 9.85 | 10.27 | 10.27 | 4.58% | 329,402 |
| Mar 26, 2025 | 9.81 | 9.91 | 9.76 | 9.82 | 9.82 | 0.31% | 202,105 |
| Mar 25, 2025 | 9.76 | 9.88 | 9.71 | 9.79 | 9.79 | -0.20% | 289,986 |
| Mar 24, 2025 | 9.86 | 10.10 | 9.74 | 9.81 | 9.81 | 0.51% | 242,618 |
| Mar 21, 2025 | 9.98 | 10.11 | 9.71 | 9.76 | 9.76 | -2.89% | 880,054 |
| Mar 20, 2025 | 10.06 | 10.28 | 9.95 | 10.05 | 10.05 | -0.79% | 391,760 |
| Mar 19, 2025 | 9.97 | 10.15 | 9.95 | 10.13 | 10.13 | 1.10% | 386,751 |
| Mar 18, 2025 | 10.18 | 10.41 | 10.01 | 10.02 | 10.02 | -1.86% | 500,038 |
| Mar 17, 2025 | 10.07 | 10.24 | 10.07 | 10.21 | 10.21 | 1.09% | 269,839 |
| Mar 14, 2025 | 9.93 | 10.19 | 9.93 | 10.10 | 10.10 | 1.71% | 322,504 |
| Mar 13, 2025 | 10.40 | 10.54 | 9.92 | 9.93 | 9.93 | -4.34% | 466,968 |
| Mar 12, 2025 | 10.30 | 10.50 | 10.01 | 10.38 | 10.38 | 1.27% | 549,378 |
| Mar 11, 2025 | 10.32 | 10.74 | 9.56 | 10.25 | 10.25 | -13.21% | 1,416,203 |
| Mar 10, 2025 | 11.97 | 12.06 | 11.63 | 11.81 | 11.81 | -1.25% | 517,993 |
| Mar 7, 2025 | 11.65 | 12.08 | 11.62 | 11.96 | 11.96 | 2.40% | 271,933 |
| Mar 6, 2025 | 11.64 | 11.82 | 11.49 | 11.68 | 11.68 | -0.17% | 267,548 |
| Mar 5, 2025 | 11.84 | 12.24 | 11.56 | 11.70 | 11.70 | -1.02% | 259,134 |
| Mar 4, 2025 | 12.26 | 12.35 | 11.82 | 11.82 | 11.82 | -4.29% | 337,569 |
| Mar 3, 2025 | 12.47 | 12.54 | 12.33 | 12.35 | 12.35 | - | 345,967 |