Mission Produce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 18, 2026	12.52	12.93	12.15	12.49	12.49	2.71%	1,618,786
Mar 17, 2026	11.90	12.33	11.76	12.16	12.16	2.88%	1,122,656
Mar 16, 2026	12.25	12.39	11.81	11.82	11.82	-2.72%	1,143,826
Mar 13, 2026	12.72	12.94	11.91	12.15	12.15	-8.16%	2,716,926
Mar 12, 2026	13.19	13.51	13.15	13.23	13.23	-0.68%	512,242
Mar 11, 2026	13.37	13.40	13.19	13.32	13.32	-0.97%	610,538
Mar 10, 2026	13.63	13.88	13.44	13.45	13.45	-1.97%	554,022
Mar 9, 2026	13.62	13.80	13.41	13.72	13.72	-0.51%	679,930
Mar 6, 2026	13.60	13.85	13.42	13.79	13.79	-0.14%	411,274
Mar 5, 2026	14.21	14.22	13.64	13.81	13.81	-3.43%	707,553
Mar 4, 2026	14.17	14.33	14.00	14.30	14.30	0.92%	392,022
Mar 3, 2026	14.07	14.33	13.86	14.17	14.17	-0.63%	534,853
Mar 2, 2026	14.07	14.34	13.83	14.26	14.26	0.49%	547,879
Feb 27, 2026	14.14	14.36	14.02	14.19	14.19	0.64%	460,121
Feb 26, 2026	14.46	14.52	14.06	14.10	14.10	-2.35%	411,786
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