Mission Produce, Inc. (AVO)
NASDAQ: AVO · Real-Time Price · USD
13.06
+0.07 (0.54%)
Nov 21, 2024, 2:16 PM EST - Market open
Mission Produce Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
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 |