Mission Produce, Inc. (AVO)
NASDAQ: AVO · Real-Time Price · USD
12.96
+0.28 (2.21%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 794,684 |
| 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% | 154,564 |
| Sep 4, 2024 | 10.61 | 10.80 | 10.61 | 10.69 | 10.69 | 0.47% | 110,397 |
| 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% | 85,986 |
| Aug 28, 2024 | 10.65 | 10.78 | 10.58 | 10.68 | 10.68 | 0.19% | 91,876 |
| Aug 27, 2024 | 10.59 | 10.67 | 10.49 | 10.66 | 10.66 | 0.47% | 97,166 |
| Aug 26, 2024 | 10.65 | 10.74 | 10.40 | 10.61 | 10.61 | 0.66% | 100,479 |
| Aug 23, 2024 | 10.38 | 10.61 | 10.36 | 10.54 | 10.54 | 2.43% | 112,951 |
| 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% | 65,187 |
| 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% | 117,164 |
| Aug 14, 2024 | 9.96 | 10.12 | 9.92 | 10.00 | 10.00 | 0.20% | 95,080 |
| 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% | 202,751 |
| Aug 8, 2024 | 10.12 | 10.35 | 10.07 | 10.13 | 10.13 | 0.50% | 93,189 |
| 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% | 179,295 |
| Aug 2, 2024 | 10.75 | 10.96 | 10.75 | 10.89 | 10.89 | -1.27% | 132,768 |
| Aug 1, 2024 | 11.26 | 11.30 | 10.97 | 11.03 | 11.03 | -1.87% | 182,922 |
| Jul 31, 2024 | 11.23 | 11.51 | 11.06 | 11.24 | 11.24 | 0.09% | 195,363 |
| Jul 30, 2024 | 11.20 | 11.29 | 10.98 | 11.23 | 11.23 | 0.99% | 117,100 |
| Jul 29, 2024 | 11.27 | 11.31 | 11.11 | 11.12 | 11.12 | -1.24% | 132,078 |
| Jul 26, 2024 | 11.24 | 11.31 | 11.14 | 11.26 | 11.26 | 0.99% | 140,976 |
| Jul 25, 2024 | 10.99 | 11.23 | 10.97 | 11.15 | 11.15 | 1.73% | 189,903 |
| Jul 24, 2024 | 11.05 | 11.16 | 10.90 | 10.96 | 10.96 | -1.79% | 191,147 |
| Jul 23, 2024 | 11.41 | 11.44 | 11.12 | 11.16 | 11.16 | -0.98% | 206,512 |
| Jul 22, 2024 | 10.82 | 11.30 | 10.66 | 11.27 | 11.27 | 4.35% | 292,473 |
| Jul 19, 2024 | 10.97 | 10.98 | 10.68 | 10.80 | 10.80 | -1.46% | 142,095 |
| Jul 18, 2024 | 10.90 | 11.10 | 10.89 | 10.96 | 10.96 | -0.18% | 145,684 |
| Jul 17, 2024 | 10.70 | 11.04 | 10.70 | 10.98 | 10.98 | 2.04% | 221,979 |
| Jul 16, 2024 | 10.49 | 10.78 | 10.49 | 10.76 | 10.76 | 3.86% | 189,967 |
| Jul 15, 2024 | 10.26 | 10.47 | 10.24 | 10.36 | 10.36 | 1.97% | 193,105 |
| Jul 12, 2024 | 10.00 | 10.25 | 10.00 | 10.16 | 10.16 | 2.42% | 216,404 |
| Jul 11, 2024 | 9.76 | 9.97 | 9.60 | 9.92 | 9.92 | 3.66% | 172,707 |
| Jul 10, 2024 | 9.72 | 9.75 | 9.54 | 9.57 | 9.57 | -1.14% | 95,783 |
| Jul 9, 2024 | 9.70 | 9.74 | 9.56 | 9.68 | 9.68 | -0.51% | 156,213 |
| Jul 8, 2024 | 9.82 | 9.97 | 9.73 | 9.73 | 9.73 | -0.31% | 127,240 |
| Jul 5, 2024 | 9.82 | 9.82 | 9.66 | 9.76 | 9.76 | -1.11% | 169,844 |
| Jul 3, 2024 | 10.00 | 10.00 | 9.79 | 9.87 | 9.87 | -0.90% | 93,581 |
| Jul 2, 2024 | 9.84 | 9.98 | 9.81 | 9.96 | 9.96 | 1.63% | 128,272 |
| Jul 1, 2024 | 9.86 | 9.96 | 9.68 | 9.80 | 9.80 | -0.81% | 187,180 |
| Jun 28, 2024 | 9.81 | 9.92 | 9.68 | 9.88 | 9.88 | 1.44% | 640,761 |
| Jun 27, 2024 | 9.77 | 9.83 | 9.68 | 9.74 | 9.74 | 0.21% | 186,922 |
| Jun 26, 2024 | 9.74 | 9.81 | 9.64 | 9.72 | 9.72 | -1.12% | 201,018 |
| Jun 25, 2024 | 9.87 | 9.90 | 9.71 | 9.83 | 9.83 | -0.91% | 237,276 |
| Jun 24, 2024 | 9.95 | 10.11 | 9.88 | 9.92 | 9.92 | - | 202,342 |
| Jun 21, 2024 | 9.94 | 10.13 | 9.85 | 9.92 | 9.92 | -0.20% | 526,389 |
| Jun 20, 2024 | 9.98 | 10.07 | 9.85 | 9.94 | 9.94 | -0.40% | 286,376 |
| Jun 18, 2024 | 10.22 | 10.28 | 9.94 | 9.98 | 9.98 | -2.82% | 184,272 |
| Jun 17, 2024 | 10.21 | 10.37 | 10.19 | 10.27 | 10.27 | 0.10% | 178,462 |
| Jun 14, 2024 | 10.29 | 10.30 | 10.13 | 10.26 | 10.26 | -1.72% | 157,492 |
| Jun 13, 2024 | 10.49 | 10.58 | 10.31 | 10.44 | 10.44 | -1.14% | 226,941 |
| Jun 12, 2024 | 10.60 | 10.72 | 10.46 | 10.56 | 10.56 | 1.25% | 234,671 |
| Jun 11, 2024 | 10.67 | 10.67 | 10.33 | 10.43 | 10.43 | -0.95% | 276,803 |
| Jun 10, 2024 | 11.01 | 11.05 | 10.31 | 10.53 | 10.53 | -5.56% | 336,329 |
| Jun 7, 2024 | 12.52 | 12.52 | 11.02 | 11.15 | 11.15 | -2.53% | 500,109 |
| Jun 6, 2024 | 11.51 | 11.56 | 11.38 | 11.44 | 11.44 | -0.95% | 229,249 |
| Jun 5, 2024 | 11.55 | 11.59 | 11.34 | 11.55 | 11.55 | - | 194,211 |
| Jun 4, 2024 | 11.83 | 11.83 | 11.52 | 11.55 | 11.55 | -3.02% | 243,785 |
| Jun 3, 2024 | 11.99 | 12.07 | 11.78 | 11.91 | 11.91 | 0.51% | 222,428 |
| May 31, 2024 | 11.84 | 11.93 | 11.77 | 11.85 | 11.85 | 0.17% | 257,960 |
| May 30, 2024 | 12.04 | 12.04 | 11.81 | 11.83 | 11.83 | -1.33% | 149,890 |
| May 29, 2024 | 12.19 | 12.25 | 11.96 | 11.99 | 11.99 | -2.04% | 205,349 |
| May 28, 2024 | 12.25 | 12.40 | 12.17 | 12.24 | 12.24 | -0.08% | 226,741 |
| May 24, 2024 | 12.32 | 12.32 | 12.14 | 12.25 | 12.25 | -0.33% | 241,537 |
| May 23, 2024 | 12.44 | 12.53 | 12.23 | 12.29 | 12.29 | -0.69% | 231,117 |
| May 22, 2024 | 12.37 | 12.42 | 12.16 | 12.38 | 12.38 | -0.20% | 254,772 |
| May 21, 2024 | 12.62 | 12.62 | 12.31 | 12.40 | 12.40 | -2.05% | 265,712 |
| May 20, 2024 | 12.98 | 13.00 | 12.65 | 12.66 | 12.66 | -1.63% | 211,440 |
| May 17, 2024 | 12.75 | 12.90 | 12.56 | 12.87 | 12.87 | 1.58% | 273,588 |
| May 16, 2024 | 12.54 | 12.74 | 12.50 | 12.67 | 12.67 | 1.28% | 163,468 |
| May 15, 2024 | 12.59 | 12.59 | 12.41 | 12.51 | 12.51 | -0.08% | 183,959 |
| May 14, 2024 | 12.49 | 12.71 | 12.46 | 12.52 | 12.52 | 1.29% | 245,584 |
| May 13, 2024 | 12.20 | 12.39 | 12.12 | 12.36 | 12.36 | 1.31% | 255,663 |
| May 10, 2024 | 12.10 | 12.23 | 11.96 | 12.20 | 12.20 | 0.99% | 253,170 |
| May 9, 2024 | 11.96 | 12.08 | 11.89 | 12.08 | 12.08 | 1.26% | 232,136 |
| May 8, 2024 | 11.83 | 11.99 | 11.75 | 11.93 | 11.93 | 0.17% | 229,991 |
| May 7, 2024 | 11.85 | 11.92 | 11.70 | 11.91 | 11.91 | 0.76% | 183,111 |
| May 6, 2024 | 11.92 | 11.93 | 11.75 | 11.82 | 11.82 | 0.17% | 184,727 |
| May 3, 2024 | 11.85 | 11.92 | 11.74 | 11.80 | 11.80 | 0.08% | 192,323 |