Mission Produce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	14.01	15.25	13.74	14.45	14.45	17.29%	2,709,447
Dec 19, 2024	12.62	12.78	12.21	12.32	12.32	-2.22%	593,600
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%	188,500
Dec 16, 2024	13.25	13.44	13.14	13.21	13.21	0.38%	173,400
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%	201,400
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%	154,900
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%	255,700
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%	197,400
Nov 26, 2024	12.88	13.09	12.62	13.04	13.04	0.54%	270,000
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%	172,600
Nov 21, 2024	13.01	13.24	12.94	13.08	13.08	0.69%	133,600
Nov 20, 2024	13.06	13.11	12.96	12.99	12.99	-0.99%	141,800
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%	166,000
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%	350,000
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%	289,300
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	-	189,400
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%	124,200
Oct 24, 2024	12.12	12.12	11.85	11.98	11.98	-1.32%	146,300
Oct 23, 2024	11.99	12.20	11.98	12.14	12.14	0.83%	218,500
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%	216,100
Oct 16, 2024	12.22	12.25	12.08	12.15	12.15	0.08%	159,900
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%	189,200
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%	337,300
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%	242,800
Sep 25, 2024	12.76	12.78	12.48	12.68	12.68	-0.70%	359,510
Sep 24, 2024	13.03	13.06	12.75	12.77	12.77	-1.54%	315,157
Sep 23, 2024	13.25	13.39	12.82	12.97	12.97	-2.48%	469,338
Sep 20, 2024	13.50	13.58	13.25	13.30	13.30	-1.63%	785,598
Sep 19, 2024	13.35	13.62	13.34	13.52	13.52	1.20%	554,830
Sep 18, 2024	13.19	13.50	12.95	13.36	13.36	1.98%	794,700
Sep 17, 2024	12.99	13.27	12.86	13.10	13.10	0.85%	800,271
Sep 16, 2024	13.15	13.17	12.85	12.99	12.99	-1.44%	367,644
Sep 13, 2024	13.12	13.32	12.88	13.18	13.18	-0.53%	591,007
Sep 12, 2024	13.02	13.38	12.75	13.25	13.25	0.15%	665,000
Sep 11, 2024	13.00	13.45	12.69	13.23	13.23	1.85%	1,080,825
Sep 10, 2024	13.00	13.14	12.05	12.99	12.99	21.52%	2,517,888
Sep 9, 2024	10.76	10.96	10.67	10.69	10.69	-0.37%	271,536
Sep 6, 2024	10.73	10.82	10.61	10.73	10.73	-0.19%	110,606
Sep 5, 2024	10.72	10.97	10.72	10.75	10.75	0.56%	154,600
Sep 4, 2024	10.61	10.80	10.61	10.69	10.69	0.47%	110,400
Sep 3, 2024	10.69	10.86	10.64	10.64	10.64	-0.75%	109,018
Aug 30, 2024	10.72	10.77	10.62	10.72	10.72	0.56%	111,800
Aug 29, 2024	10.78	10.78	10.62	10.66	10.66	-0.19%	86,000
Aug 28, 2024	10.65	10.78	10.58	10.68	10.68	0.19%	91,900
Aug 27, 2024	10.59	10.67	10.49	10.66	10.66	0.47%	97,200
Aug 26, 2024	10.65	10.74	10.40	10.61	10.61	0.66%	100,500
Aug 23, 2024	10.38	10.61	10.36	10.54	10.54	2.43%	113,000
Aug 22, 2024	10.44	10.46	10.26	10.29	10.29	-1.72%	59,734
Aug 21, 2024	10.43	10.49	10.34	10.47	10.47	1.16%	65,200
Aug 20, 2024	10.53	10.53	10.29	10.35	10.35	-1.62%	84,342
Aug 19, 2024	10.40	10.71	10.36	10.52	10.52	1.35%	114,605
Aug 16, 2024	10.16	10.38	10.07	10.38	10.38	2.17%	138,743
Aug 15, 2024	10.20	10.27	10.04	10.16	10.16	1.60%	117,200
Aug 14, 2024	9.96	10.12	9.92	10.00	10.00	0.20%	95,100
Aug 13, 2024	9.82	9.99	9.75	9.98	9.98	2.46%	173,500
Aug 12, 2024	9.97	9.97	9.64	9.74	9.74	-2.50%	159,807
Aug 9, 2024	10.12	10.14	9.75	9.99	9.99	-1.38%	202,800
Aug 8, 2024	10.12	10.35	10.07	10.13	10.13	0.50%	93,200
Aug 7, 2024	10.33	10.34	10.02	10.08	10.08	-1.18%	125,529
Aug 6, 2024	10.26	10.38	10.05	10.20	10.20	-1.07%	197,447
Aug 5, 2024	10.52	10.58	10.13	10.31	10.31	-5.33%	179,300
Aug 2, 2024	10.75	10.96	10.75	10.89	10.89	-1.27%	132,800
Aug 1, 2024	11.26	11.30	10.97	11.03	11.03	-1.87%	182,922