Mission Produce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2025	11.93	12.39	11.84	12.32	12.32	2.84%	270,049
Feb 19, 2025	12.00	12.12	11.88	11.98	11.98	-0.83%	272,088
Feb 18, 2025	12.04	12.23	11.93	12.08	12.08	0.33%	229,207
Feb 14, 2025	11.76	12.18	11.76	12.04	12.04	2.03%	566,601
Feb 13, 2025	11.85	11.87	11.60	11.80	11.80	0.60%	214,251
Feb 12, 2025	11.57	11.75	11.57	11.73	11.73	-0.09%	290,975
Feb 11, 2025	11.27	11.79	11.21	11.74	11.74	3.62%	355,741
Feb 10, 2025	11.39	11.46	11.28	11.33	11.33	-0.53%	270,911
Feb 7, 2025	11.47	11.57	11.34	11.39	11.39	-1.98%	205,191
Feb 6, 2025	11.77	11.77	11.57	11.62	11.62	-0.85%	282,110
Feb 5, 2025	11.55	11.73	11.44	11.72	11.72	2.00%	269,960
Feb 4, 2025	11.65	11.79	11.46	11.49	11.49	-1.79%	284,676
Feb 3, 2025	11.48	11.89	11.36	11.70	11.70	-1.60%	330,905
Jan 31, 2025	12.00	12.17	11.82	11.89	11.89	-0.67%	273,690
Jan 30, 2025	12.10	12.18	11.88	11.97	11.97	-0.66%	169,946
Jan 29, 2025	12.06	12.10	11.82	12.05	12.05	-0.33%	303,356
Jan 28, 2025	12.37	12.57	12.03	12.09	12.09	-2.66%	211,909
Jan 27, 2025	12.13	12.71	12.05	12.42	12.42	2.81%	286,205
Jan 24, 2025	12.06	12.23	11.83	12.08	12.08	0.17%	331,573
Jan 23, 2025	11.86	12.06	11.78	12.06	12.06	1.17%	354,545
Jan 22, 2025	12.35	12.40	11.90	11.92	11.92	-3.95%	354,100
Jan 21, 2025	12.53	12.61	12.26	12.41	12.41	-0.64%	366,319
Jan 17, 2025	12.58	12.65	12.33	12.49	12.49	-0.32%	262,481
Jan 16, 2025	12.35	12.55	12.25	12.53	12.53	1.54%	313,261
Jan 15, 2025	12.51	12.60	12.18	12.34	12.34	0.08%	362,273
Jan 14, 2025	12.26	12.38	12.11	12.33	12.33	0.65%	276,644
Jan 13, 2025	12.03	12.28	12.00	12.25	12.25	0.99%	401,435
Jan 10, 2025	12.27	12.42	11.98	12.13	12.13	-2.80%	414,407
Jan 8, 2025	12.69	12.74	12.45	12.48	12.48	-2.58%	368,870
Jan 7, 2025	13.18	13.41	12.77	12.81	12.81	-2.95%	393,632
Jan 6, 2025	14.21	14.21	13.18	13.20	13.20	-6.38%	489,892
Jan 3, 2025	14.16	14.28	14.02	14.10	14.10	-0.56%	594,077
Jan 2, 2025	14.49	14.49	14.00	14.18	14.18	-1.32%	504,152
Dec 31, 2024	14.42	14.50	14.34	14.37	14.37	-0.48%	309,860
Dec 30, 2024	14.30	14.54	14.17	14.44	14.44	1.33%	581,682
Dec 27, 2024	14.45	14.56	13.85	14.25	14.25	-1.38%	437,649
Dec 26, 2024	14.55	14.89	14.41	14.45	14.45	0.42%	622,577
Dec 24, 2024	14.32	14.50	14.00	14.39	14.39	-0.35%	288,475
Dec 23, 2024	14.60	15.23	14.39	14.44	14.44	-0.07%	551,791
Dec 20, 2024	14.01	15.25	13.74	14.45	14.45	17.29%	2,712,309
Dec 19, 2024	12.62	12.78	12.21	12.32	12.32	-2.22%	593,592
Dec 18, 2024	13.25	13.25	12.60	12.60	12.60	-4.40%	299,401
Dec 17, 2024	13.19	13.27	13.04	13.18	13.18	-0.23%	188,492
Dec 16, 2024	13.25	13.44	13.14	13.21	13.21	0.38%	173,367
Dec 13, 2024	13.18	13.22	12.89	13.16	13.16	-0.53%	151,907
Dec 12, 2024	13.30	13.32	13.11	13.23	13.23	-0.30%	188,300
Dec 11, 2024	13.39	13.45	13.12	13.27	13.27	-0.23%	201,355
Dec 10, 2024	12.86	13.31	12.73	13.30	13.30	3.34%	164,603
Dec 9, 2024	12.76	12.89	12.68	12.87	12.87	1.58%	154,212
Dec 6, 2024	12.71	12.71	12.50	12.67	12.67	0.48%	154,879
Dec 5, 2024	12.65	12.80	12.47	12.61	12.61	-0.94%	229,523
Dec 4, 2024	13.16	13.40	12.68	12.73	12.73	-3.56%	227,654
Dec 3, 2024	13.43	13.43	13.10	13.20	13.20	-1.71%	174,530
Dec 2, 2024	13.30	13.49	13.22	13.43	13.43	0.98%	255,680
Nov 29, 2024	13.11	13.40	13.11	13.30	13.30	2.31%	177,942
Nov 27, 2024	13.13	13.19	12.91	13.00	13.00	-0.31%	197,368
Nov 26, 2024	12.88	13.09	12.62	13.04	13.04	0.54%	269,962
Nov 25, 2024	13.18	13.38	12.95	12.97	12.97	-0.92%	160,538
Nov 22, 2024	13.16	13.32	12.98	13.09	13.09	0.08%	172,570
Nov 21, 2024	13.01	13.24	12.94	13.08	13.08	0.69%	133,551
Nov 20, 2024	13.06	13.11	12.96	12.99	12.99	-0.99%	141,762
Nov 19, 2024	13.06	13.17	12.97	13.12	13.12	-0.30%	125,415
Nov 18, 2024	13.25	13.32	13.11	13.16	13.16	-0.23%	165,951
Nov 15, 2024	13.53	13.53	13.08	13.19	13.19	-2.01%	221,713
Nov 14, 2024	13.63	13.63	13.33	13.46	13.46	-0.66%	192,320
Nov 13, 2024	13.69	13.75	13.44	13.55	13.55	-0.66%	349,963
Nov 12, 2024	13.73	13.73	13.56	13.64	13.64	-0.66%	224,020
Nov 11, 2024	13.82	13.83	13.64	13.73	13.73	0.59%	206,914
Nov 8, 2024	13.59	13.75	13.50	13.65	13.65	0.22%	207,625
Nov 7, 2024	14.06	14.17	13.58	13.62	13.62	-3.40%	289,252
Nov 6, 2024	13.87	14.17	13.69	14.10	14.10	5.62%	793,861
Nov 5, 2024	13.61	13.77	13.09	13.35	13.35	10.06%	681,235
Nov 4, 2024	11.83	12.18	11.83	12.13	12.13	1.51%	185,432
Nov 1, 2024	11.85	11.99	11.79	11.95	11.95	1.27%	227,908
Oct 31, 2024	11.93	12.01	11.79	11.80	11.80	-1.09%	178,924
Oct 30, 2024	11.89	11.97	11.78	11.93	11.93	-	189,374
Oct 29, 2024	11.85	11.94	11.75	11.93	11.93	-0.17%	150,721
Oct 28, 2024	11.82	12.00	11.79	11.95	11.95	1.70%	157,933
Oct 25, 2024	12.03	12.14	11.74	11.75	11.75	-1.92%	124,172
Oct 24, 2024	12.12	12.12	11.85	11.98	11.98	-1.32%	146,272
Oct 23, 2024	11.99	12.20	11.98	12.14	12.14	0.83%	218,475
Oct 22, 2024	11.89	12.05	11.70	12.04	12.04	0.92%	330,832
Oct 21, 2024	12.20	12.28	11.89	11.93	11.93	-2.53%	223,048
Oct 18, 2024	12.28	12.46	12.15	12.24	12.24	-0.24%	151,732
Oct 17, 2024	12.13	12.29	11.89	12.27	12.27	0.99%	216,099
Oct 16, 2024	12.22	12.25	12.08	12.15	12.15	0.08%	159,874
Oct 15, 2024	12.13	12.26	12.09	12.14	12.14	-0.08%	222,002
Oct 14, 2024	12.08	12.16	11.91	12.15	12.15	0.16%	185,811
Oct 11, 2024	12.15	12.49	12.06	12.13	12.13	0.17%	202,531
Oct 10, 2024	12.13	12.14	11.95	12.11	12.11	-0.98%	274,205
Oct 9, 2024	12.36	12.42	12.18	12.23	12.23	-1.37%	189,195
Oct 8, 2024	12.32	12.41	12.25	12.40	12.40	0.81%	175,856
Oct 7, 2024	12.47	12.47	12.22	12.30	12.30	-1.99%	169,505
Oct 4, 2024	12.62	12.62	12.43	12.55	12.55	0.08%	180,712
Oct 3, 2024	12.68	12.68	12.49	12.54	12.54	-1.88%	206,519
Oct 2, 2024	12.76	12.86	12.67	12.78	12.78	-0.16%	199,210
Oct 1, 2024	12.86	12.87	12.64	12.80	12.80	-0.16%	266,656
Sep 30, 2024	12.90	13.00	12.72	12.82	12.82	-1.00%	337,273
Sep 27, 2024	13.04	13.09	12.90	12.95	12.95	-0.08%	188,726
Sep 26, 2024	12.80	13.01	12.75	12.96	12.96	2.21%	242,751