Mission Produce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	14.46	14.52	14.19	14.19	-	-1.73%	179,256
Feb 25, 2026	14.43	14.45	14.04	14.44	14.44	-0.14%	529,442
Feb 24, 2026	14.22	14.53	14.19	14.46	14.46	1.54%	288,506
Feb 23, 2026	14.50	14.51	14.04	14.24	14.24	-1.93%	482,602
Feb 20, 2026	14.69	14.93	14.51	14.52	14.52	-1.89%	409,205
Feb 19, 2026	14.76	15.02	14.70	14.80	14.80	0.27%	824,053
Feb 18, 2026	14.44	14.90	14.38	14.76	14.76	2.29%	803,837
Feb 17, 2026	14.32	14.53	14.12	14.43	14.43	0.42%	427,167
Feb 13, 2026	13.94	14.47	13.91	14.37	14.37	3.16%	621,964
Feb 12, 2026	13.69	13.96	13.55	13.93	13.93	1.98%	443,202
Feb 11, 2026	13.81	13.89	13.57	13.66	13.66	-0.36%	434,491
Feb 10, 2026	13.66	13.89	13.52	13.71	13.71	0.44%	409,100
Feb 9, 2026	13.98	14.01	13.63	13.65	13.65	-2.71%	467,481
Feb 6, 2026	13.87	14.15	13.85	14.03	14.03	1.01%	607,878
Feb 5, 2026	13.81	13.95	13.68	13.89	13.89	1.61%	812,891
Feb 4, 2026	13.70	14.12	13.65	13.67	13.67	1.11%	1,153,835
Feb 3, 2026	13.37	13.63	12.96	13.52	13.52	0.67%	1,053,380
Feb 2, 2026	13.47	13.63	13.34	13.43	13.43	-0.22%	532,750
Jan 30, 2026	13.27	13.48	13.12	13.46	13.46	1.28%	492,278
Jan 29, 2026	13.33	13.40	13.14	13.29	13.29	-0.15%	598,709
Jan 28, 2026	13.66	13.77	13.27	13.31	13.31	-1.11%	586,036
Jan 27, 2026	13.51	13.53	13.29	13.46	13.46	-0.81%	753,577
Jan 26, 2026	13.62	13.72	13.42	13.57	13.57	0.82%	1,010,762
Jan 23, 2026	13.53	13.79	12.99	13.46	13.46	-	1,321,910
Jan 22, 2026	13.31	14.23	13.28	13.46	13.46	2.59%	2,865,079
Jan 21, 2026	13.02	13.12	12.61	13.12	13.12	4.54%	1,794,559
Jan 20, 2026	12.35	12.59	12.21	12.55	12.55	0.88%	1,217,228
Jan 16, 2026	12.27	12.53	11.89	12.44	12.44	1.22%	1,967,774
Jan 15, 2026	11.70	12.29	10.37	12.29	12.29	-3.23%	4,155,269
Jan 14, 2026	12.56	12.73	12.56	12.70	12.70	1.11%	354,249
Jan 13, 2026	12.47	12.62	12.46	12.56	12.56	0.40%	245,431
Jan 12, 2026	12.24	12.67	12.21	12.51	12.51	2.46%	490,648
Jan 9, 2026	12.07	12.25	11.98	12.21	12.21	1.08%	354,215
Jan 8, 2026	11.78	12.09	11.78	12.08	12.08	2.46%	464,931
Jan 7, 2026	11.69	11.80	11.57	11.79	11.79	1.11%	349,809
Jan 6, 2026	11.87	11.91	11.62	11.66	11.66	0.60%	425,466
Jan 5, 2026	11.57	11.68	11.43	11.59	11.59	0.09%	426,438
Jan 2, 2026	11.60	11.75	11.46	11.58	11.58	-0.17%	428,635
Dec 31, 2025	12.02	12.02	11.53	11.60	11.60	-	656,008
Dec 30, 2025	11.70	11.82	11.55	11.60	11.60	0.09%	596,465
Dec 29, 2025	11.67	11.74	11.55	11.59	11.59	-0.69%	491,010
Dec 26, 2025	11.74	11.81	11.62	11.67	11.67	-0.77%	310,908
Dec 24, 2025	11.58	11.78	11.53	11.76	11.76	1.29%	313,211
Dec 23, 2025	11.98	12.05	11.49	11.61	11.61	-2.60%	778,343
Dec 22, 2025	13.11	13.11	11.66	11.92	11.92	-9.70%	1,117,371
Dec 19, 2025	13.51	14.12	13.00	13.20	13.20	0.53%	2,790,872
Dec 18, 2025	13.11	13.33	13.10	13.13	13.13	-0.08%	746,870
Dec 17, 2025	12.97	13.18	12.97	13.14	13.14	1.15%	679,548
Dec 16, 2025	12.71	13.07	12.61	12.99	12.99	1.96%	663,589
Dec 15, 2025	12.65	12.81	12.60	12.74	12.74	0.79%	501,288