Mission Produce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	11.94	12.02	11.73	11.85	-	-0.75%	227,873
May 21, 2026	12.22	12.24	11.92	11.94	11.94	-3.16%	1,004,107
May 20, 2026	12.21	12.48	12.09	12.33	12.33	0.82%	981,797
May 19, 2026	12.36	12.51	11.95	12.23	12.23	-0.49%	824,115
May 18, 2026	11.95	12.47	11.91	12.29	12.29	2.85%	1,142,472
May 15, 2026	12.34	12.36	11.94	11.95	11.95	-3.32%	809,050
May 14, 2026	12.71	12.71	12.35	12.36	12.36	-0.80%	559,227
May 13, 2026	12.62	12.75	12.37	12.46	12.46	-1.35%	690,419
May 12, 2026	12.72	12.79	12.50	12.63	12.63	-0.71%	853,909
May 11, 2026	13.53	13.67	12.71	12.72	12.72	-2.75%	980,432
May 8, 2026	13.31	13.42	13.07	13.08	13.08	-1.65%	851,494
May 7, 2026	13.59	13.62	13.17	13.30	13.30	-2.28%	916,749
May 6, 2026	13.77	13.84	13.51	13.61	13.61	-0.37%	886,980
May 5, 2026	13.41	13.79	13.30	13.66	13.66	2.48%	1,025,970
May 4, 2026	13.71	13.90	13.23	13.33	13.33	-3.48%	1,098,189
May 1, 2026	13.90	13.99	13.78	13.81	13.81	-0.36%	777,016
Apr 30, 2026	13.75	14.02	13.75	13.86	13.86	0.80%	1,007,885
Apr 29, 2026	13.62	13.99	13.62	13.75	13.75	0.15%	1,721,920
Apr 28, 2026	14.50	14.64	13.47	13.73	13.73	-3.72%	1,610,313
Apr 27, 2026	13.83	14.31	13.73	14.26	14.26	3.11%	1,333,697
Apr 24, 2026	13.63	13.86	13.45	13.83	13.83	0.73%	928,542
Apr 23, 2026	13.79	14.03	13.62	13.73	13.73	0.51%	843,234
Apr 22, 2026	13.28	13.67	13.23	13.66	13.66	3.33%	830,693
Apr 21, 2026	13.45	13.67	13.09	13.22	13.22	-1.49%	1,505,627
Apr 20, 2026	14.15	14.20	13.20	13.42	13.42	-6.09%	1,870,572
Apr 17, 2026	13.90	14.51	13.90	14.29	14.29	3.70%	1,184,261
Apr 16, 2026	13.53	13.97	13.53	13.78	13.78	0.22%	1,252,435
Apr 15, 2026	14.80	14.84	13.74	13.75	13.75	-7.41%	1,004,435
Apr 14, 2026	14.60	14.95	14.52	14.85	14.85	0.88%	969,204
Apr 13, 2026	14.70	14.86	14.38	14.72	14.72	-0.61%	826,737
Apr 10, 2026	14.64	14.83	14.44	14.81	14.81	0.75%	670,008
Apr 9, 2026	15.20	15.49	14.61	14.70	14.70	-4.17%	1,122,121
Apr 8, 2026	15.05	15.53	15.00	15.34	15.34	2.06%	1,042,739
Apr 7, 2026	14.43	15.09	14.39	15.03	15.03	4.09%	1,115,856
Apr 6, 2026	14.40	14.61	14.31	14.44	14.44	-	675,148
Apr 2, 2026	13.86	14.46	13.83	14.44	14.44	4.11%	906,978
Apr 1, 2026	13.76	13.97	13.67	13.87	13.87	0.80%	593,234
Mar 31, 2026	13.81	13.84	13.56	13.76	13.76	0.44%	544,947
Mar 30, 2026	13.93	13.97	13.66	13.70	13.70	-1.72%	636,893
Mar 27, 2026	13.58	14.17	13.49	13.94	13.94	2.50%	1,125,595
Mar 26, 2026	13.27	13.73	13.05	13.60	13.60	2.33%	835,513
Mar 25, 2026	13.05	13.32	12.89	13.29	13.29	2.31%	744,128
Mar 24, 2026	12.49	13.12	12.47	12.99	12.99	2.61%	708,408
Mar 23, 2026	12.37	12.93	12.28	12.66	12.66	3.60%	797,067
Mar 20, 2026	12.50	12.57	12.18	12.22	12.22	-2.55%	968,734
Mar 19, 2026	12.49	12.60	12.26	12.54	12.54	0.40%	1,205,830
Mar 18, 2026	12.52	12.93	12.15	12.49	12.49	2.71%	1,618,821
Mar 17, 2026	11.90	12.33	11.76	12.16	12.16	2.88%	1,125,298
Mar 16, 2026	12.25	12.39	11.81	11.82	11.82	-2.72%	1,144,934
Mar 13, 2026	12.72	12.94	11.91	12.15	12.15	-8.16%	2,717,092