M Food Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	1.68	1.73	1.50	1.59	1.59	-5.36%	83,291
Dec 4, 2025	1.70	1.82	1.57	1.68	1.68	1.20%	110,124
Dec 3, 2025	1.72	2.06	1.57	1.66	1.66	3.75%	589,719
Dec 2, 2025	1.09	1.60	1.05	1.60	1.60	48.15%	380,448
Dec 1, 2025	1.00	1.12	0.95	1.08	1.08	8.54%	84,894
Nov 28, 2025	0.99	1.01	0.93	1.00	1.00	1.02%	34,198
Nov 27, 2025	1.02	1.04	0.95	0.99	0.99	-3.43%	72,910
Nov 26, 2025	1.03	1.10	0.99	1.02	1.02	-0.97%	90,970
Nov 25, 2025	1.11	1.13	1.02	1.03	1.03	-4.63%	73,626
Nov 24, 2025	1.04	1.11	0.94	1.08	1.08	5.88%	193,168
Nov 21, 2025	1.07	1.19	0.96	1.02	1.02	-3.77%	199,283
Nov 20, 2025	1.25	1.34	1.03	1.06	1.06	-10.92%	392,984
Nov 19, 2025	0.96	1.30	0.90	1.19	1.19	17.82%	668,352
Nov 18, 2025	1.04	1.38	0.92	1.01	1.01	3.06%	737,556
Nov 17, 2025	0.73	1.05	0.70	0.98	0.98	55.56%	1,257,662
Nov 14, 2025	0.63	0.63	0.63	0.63	0.63	5.00%	4,000
Nov 13, 2025	0.63	0.64	0.60	0.60	0.60	-4.76%	4,118
Nov 12, 2025	0.60	0.63	0.59	0.63	0.63	5.88%	7,272
Nov 10, 2025	0.59	0.60	0.59	0.60	0.60	0.85%	3,350
Nov 7, 2025	0.64	0.64	0.59	0.59	0.59	-1.67%	14,540
Nov 6, 2025	0.61	0.61	0.60	0.60	0.60	-6.25%	5,568
Nov 5, 2025	0.64	0.64	0.64	0.64	0.64	6.67%	220
Nov 4, 2025	0.60	0.64	0.59	0.60	0.60	0.84%	20,953
Nov 3, 2025	0.61	0.64	0.60	0.60	0.60	0.85%	3,420
Oct 31, 2025	0.61	0.61	0.59	0.59	0.59	-3.28%	6,146
Oct 30, 2025	0.66	0.66	0.60	0.61	0.61	-13.48%	23,875
Oct 29, 2025	0.64	0.71	0.64	0.71	0.71	0.71%	1,363
Oct 28, 2025	0.75	0.75	0.69	0.70	0.70	-6.67%	31,591
Oct 27, 2025	0.65	0.75	0.65	0.75	0.75	5.63%	33,425
Oct 24, 2025	0.65	0.71	0.65	0.71	0.71	2.90%	7,139
Oct 23, 2025	0.69	0.69	0.69	0.69	0.69	-	28
Oct 22, 2025	0.64	0.69	0.60	0.69	0.69	6.98%	116,878
Oct 21, 2025	0.65	0.65	0.65	0.65	0.65	5.74%	1
Oct 20, 2025	0.65	0.65	0.60	0.61	0.61	-5.43%	87,105
Oct 17, 2025	0.65	0.65	0.60	0.65	0.65	-	49,647
Oct 16, 2025	0.63	0.71	0.58	0.65	0.65	-0.77%	119,587
Oct 15, 2025	0.65	0.72	0.64	0.65	0.65	-1.52%	18,204
Oct 14, 2025	0.67	0.68	0.60	0.66	0.66	-2.94%	72,045
Oct 13, 2025	0.68	0.68	0.68	0.68	0.68	-	2,000
Oct 10, 2025	0.71	0.71	0.68	0.68	0.68	-2.86%	21,128
Oct 9, 2025	0.70	0.70	0.69	0.70	0.70	-	6,625
Oct 8, 2025	0.70	0.73	0.68	0.70	0.70	-5.41%	30,611
Oct 7, 2025	0.78	0.78	0.69	0.74	0.74	-1.33%	49,520
Oct 6, 2025	0.75	0.75	0.75	0.75	0.75	-3.23%	150
Oct 3, 2025	0.70	0.78	0.70	0.78	0.78	3.33%	15,284
Oct 2, 2025	0.75	0.75	0.75	0.75	0.75	-	2,800
Oct 1, 2025	0.75	0.75	0.75	0.75	0.75	-4.46%	1,800
Sep 30, 2025	0.79	0.79	0.72	0.79	0.79	4.67%	10,043
Sep 29, 2025	0.78	0.80	0.74	0.75	0.75	-	24,279
Sep 26, 2025	0.80	0.80	0.75	0.75	0.75	-7.98%	21,933