Modern Mills Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 4, 2025	31.16	31.80	31.16	31.60	31.60	1.41%	35,861
Dec 3, 2025	31.24	31.48	31.00	31.16	31.16	-0.26%	27,231
Dec 2, 2025	31.38	31.98	31.20	31.24	31.24	-0.51%	29,456
Dec 1, 2025	31.56	32.00	31.40	31.40	31.40	-0.51%	22,260
Nov 30, 2025	31.88	32.20	31.54	31.56	31.56	-1.25%	25,221
Nov 27, 2025	31.98	32.20	31.80	31.96	31.96	-	27,484
Nov 26, 2025	32.00	32.16	31.70	31.96	31.96	-0.44%	32,167
Nov 25, 2025	33.58	33.58	31.96	32.10	32.10	-5.03%	60,786
Nov 24, 2025	32.88	33.80	32.54	33.80	33.80	2.80%	50,260
Nov 23, 2025	33.08	33.08	32.80	32.88	32.88	-0.60%	11,948
Nov 20, 2025	32.60	33.50	32.42	33.08	33.08	0.85%	113,648
Nov 19, 2025	32.78	32.96	32.00	32.80	32.80	1.30%	69,658
Nov 18, 2025	31.70	32.38	31.56	32.38	32.38	2.15%	32,404
Nov 17, 2025	31.70	32.06	31.50	31.70	31.70	-0.31%	38,373
Nov 16, 2025	32.30	32.38	31.80	31.80	31.80	-2.09%	33,708
Nov 13, 2025	32.84	32.84	32.38	32.48	32.48	-1.40%	26,615
Nov 12, 2025	32.54	32.94	32.54	32.94	32.94	1.17%	12,837
Nov 11, 2025	32.90	32.96	32.54	32.56	32.56	-1.57%	24,128
Nov 10, 2025	32.62	33.20	32.50	33.08	33.08	1.41%	27,997
Nov 9, 2025	33.44	33.44	32.62	32.62	32.62	-2.63%	46,184
Nov 6, 2025	33.18	33.50	33.18	33.50	33.50	0.90%	30,190
Nov 5, 2025	33.40	33.60	33.06	33.20	33.20	-0.66%	45,354
Nov 4, 2025	34.40	34.54	33.42	33.42	33.42	-3.07%	95,979
Nov 3, 2025	34.58	34.82	34.32	34.48	34.48	-0.29%	46,955
Nov 2, 2025	34.96	35.00	34.46	34.58	34.58	-1.09%	30,314
Oct 30, 2025	34.96	35.22	34.60	34.96	34.96	-	69,249
Oct 29, 2025	34.80	34.98	34.58	34.96	34.96	0.46%	39,409
Oct 28, 2025	34.26	35.14	33.96	34.80	34.80	1.81%	275,940
Oct 27, 2025	34.20	34.38	34.12	34.18	34.18	-0.64%	22,392
Oct 26, 2025	33.98	34.70	33.98	34.40	34.40	1.18%	49,498
Oct 23, 2025	33.88	34.10	33.86	34.00	34.00	0.29%	14,322
Oct 22, 2025	34.10	34.20	33.86	33.90	33.90	-0.76%	33,484
Oct 21, 2025	34.70	34.82	34.10	34.16	34.16	-2.29%	52,845
Oct 20, 2025	34.74	35.12	34.50	34.96	34.96	0.63%	61,338
Oct 19, 2025	34.60	35.10	34.46	34.74	34.74	0.29%	73,621
Oct 16, 2025	35.40	35.40	34.30	34.64	34.64	-3.02%	106,919
Oct 15, 2025	33.76	35.72	33.70	35.72	35.72	5.68%	479,353
Oct 14, 2025	34.18	34.18	33.78	33.80	33.80	-0.94%	73,447
Oct 13, 2025	33.64	34.30	33.64	34.12	34.12	1.43%	87,418
Oct 12, 2025	33.50	34.06	33.40	33.64	33.64	-1.35%	72,758
Oct 9, 2025	33.68	34.20	33.56	34.10	34.10	1.19%	150,646
Oct 8, 2025	33.76	33.90	33.52	33.70	33.70	-0.12%	89,814
Oct 7, 2025	33.54	33.84	33.50	33.74	33.74	0.60%	59,026
Oct 6, 2025	32.82	33.56	32.82	33.54	33.54	2.13%	188,764
Oct 5, 2025	32.80	33.16	32.80	32.84	32.84	0.12%	71,186
Oct 2, 2025	32.82	32.90	32.76	32.80	32.80	-0.06%	56,602
Oct 1, 2025	32.82	32.98	32.80	32.82	32.82	-	62,344
Sep 30, 2025	32.90	33.20	32.80	32.82	32.82	-0.42%	82,046
Sep 29, 2025	32.94	33.10	32.66	32.96	32.96	-0.06%	113,236
Sep 28, 2025	32.62	33.30	32.60	32.98	32.98	1.10%	94,815