Mission Produce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	14.50	14.64	14.14	14.21	-	-0.35%	787,297
Apr 27, 2026	13.83	14.31	13.73	14.26	14.26	3.11%	1,333,631
Apr 24, 2026	13.63	13.86	13.45	13.83	13.83	0.73%	811,299
Apr 23, 2026	13.79	14.03	13.62	13.73	13.73	0.51%	821,634
Apr 22, 2026	13.28	13.67	13.23	13.66	13.66	3.33%	830,667
Apr 21, 2026	13.45	13.67	13.09	13.22	13.22	-1.49%	1,488,838
Apr 20, 2026	14.15	14.20	13.20	13.42	13.42	-6.09%	1,869,911
Apr 17, 2026	13.90	14.51	13.90	14.29	14.29	3.70%	1,182,438
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%	1,004,431
Apr 14, 2026	14.60	14.95	14.52	14.85	14.85	0.88%	969,201
Apr 13, 2026	14.70	14.86	14.38	14.72	14.72	-0.61%	826,736
Apr 10, 2026	14.64	14.83	14.44	14.81	14.81	0.75%	669,908
Apr 9, 2026	15.20	15.49	14.61	14.70	14.70	-4.17%	1,121,840
Apr 8, 2026	15.05	15.53	15.00	15.34	15.34	2.06%	1,042,624
Apr 7, 2026	14.43	15.09	14.39	15.03	15.03	4.09%	1,113,605
Apr 6, 2026	14.40	14.61	14.31	14.44	14.44	-	674,864
Apr 2, 2026	13.86	14.46	13.83	14.44	14.44	4.11%	906,976
Apr 1, 2026	13.76	13.97	13.67	13.87	13.87	0.80%	593,231
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%	1,122,241
Mar 26, 2026	13.27	13.73	13.05	13.60	13.60	2.33%	835,511
Mar 25, 2026	13.05	13.32	12.89	13.29	13.29	2.31%	744,124
Mar 24, 2026	12.49	13.12	12.47	12.99	12.99	2.61%	708,402
Mar 23, 2026	12.37	12.93	12.28	12.66	12.66	3.60%	796,721
Mar 20, 2026	12.50	12.57	12.18	12.22	12.22	-2.55%	960,257
Mar 19, 2026	12.49	12.60	12.26	12.54	12.54	0.40%	1,200,232
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