Mission Produce Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.02	12.15	12.01	12.08	12.08	0.42%	159,636
Dec 4, 2025	11.98	12.13	11.96	12.03	12.03	-0.74%	203,277
Dec 3, 2025	12.19	12.35	12.06	12.12	12.12	-0.08%	185,606
Dec 2, 2025	12.17	12.19	11.92	12.13	12.13	0.17%	245,753
Dec 1, 2025	11.95	12.19	11.91	12.11	12.11	0.75%	262,543
Nov 28, 2025	11.97	12.05	11.85	12.02	12.02	0.84%	209,765
Nov 26, 2025	11.76	11.99	11.76	11.92	11.92	1.27%	209,969
Nov 25, 2025	11.50	11.87	11.50	11.77	11.77	2.26%	212,764
Nov 24, 2025	11.45	11.72	11.44	11.51	11.51	-0.26%	337,870
Nov 21, 2025	11.53	11.88	11.44	11.54	11.54	0.26%	388,611
Nov 20, 2025	11.42	11.67	11.42	11.51	11.51	0.79%	307,890
Nov 19, 2025	11.60	11.65	11.37	11.42	11.42	-1.55%	257,049
Nov 18, 2025	11.68	11.73	11.42	11.60	11.60	-1.11%	296,668
Nov 17, 2025	12.50	12.50	11.71	11.73	11.73	-5.33%	312,250
Nov 14, 2025	12.80	12.80	12.33	12.39	12.39	-3.13%	348,307
Nov 13, 2025	12.71	12.83	12.64	12.79	12.79	0.71%	369,215
Nov 12, 2025	12.60	12.89	12.58	12.70	12.70	0.32%	286,085
Nov 11, 2025	12.69	12.78	12.46	12.66	12.66	0.56%	408,550
Nov 10, 2025	12.45	12.73	12.37	12.59	12.59	1.94%	310,116
Nov 7, 2025	12.20	12.42	11.92	12.35	12.35	2.32%	443,280
Nov 6, 2025	11.82	12.12	11.79	12.07	12.07	1.94%	335,093
Nov 5, 2025	11.83	11.93	11.70	11.84	11.84	0.25%	237,481
Nov 4, 2025	11.73	11.84	11.64	11.81	11.81	0.94%	303,560
Nov 3, 2025	11.52	11.73	11.32	11.70	11.70	1.56%	383,877
Oct 31, 2025	11.39	11.57	11.32	11.52	11.52	0.61%	375,713
Oct 30, 2025	11.25	11.52	11.25	11.45	11.45	1.78%	399,853
Oct 29, 2025	11.61	11.61	11.15	11.25	11.25	-3.52%	353,870
Oct 28, 2025	11.62	11.72	11.54	11.66	11.66	-0.09%	242,165
Oct 27, 2025	11.65	11.72	11.56	11.67	11.67	0.34%	223,374
Oct 24, 2025	11.82	11.82	11.61	11.63	11.63	-0.94%	181,653
Oct 23, 2025	11.89	11.99	11.65	11.74	11.74	-1.01%	187,230
Oct 22, 2025	11.93	12.05	11.76	11.86	11.86	-0.42%	539,136
Oct 21, 2025	11.78	11.91	11.73	11.91	11.91	1.19%	239,358
Oct 20, 2025	11.73	11.89	11.66	11.77	11.77	0.43%	215,259
Oct 17, 2025	11.73	11.80	11.65	11.72	11.72	-	188,248
Oct 16, 2025	11.85	11.94	11.60	11.72	11.72	-1.43%	207,532
Oct 15, 2025	12.00	12.07	11.84	11.89	11.89	-0.50%	307,211
Oct 14, 2025	11.70	11.97	11.60	11.95	11.95	1.79%	266,495
Oct 13, 2025	11.74	11.76	11.63	11.74	11.74	-0.09%	184,572
Oct 10, 2025	11.74	11.87	11.64	11.75	11.75	0.34%	261,804
Oct 9, 2025	11.74	11.78	11.66	11.71	11.71	-0.43%	191,608
Oct 8, 2025	11.73	11.78	11.56	11.76	11.76	1.03%	295,277
Oct 7, 2025	11.70	11.87	11.52	11.64	11.64	-0.77%	269,752
Oct 6, 2025	12.12	12.15	11.66	11.73	11.73	-3.30%	276,548
Oct 3, 2025	11.95	12.23	11.94	12.13	12.13	1.25%	354,181
Oct 2, 2025	12.03	12.03	11.86	11.98	11.98	-0.42%	197,355
Oct 1, 2025	11.93	12.19	11.86	12.03	12.03	0.08%	310,626
Sep 30, 2025	11.88	12.03	11.83	12.02	12.02	0.84%	449,062
Sep 29, 2025	12.02	12.09	11.65	11.92	11.92	-0.91%	719,987
Sep 26, 2025	12.37	12.38	11.73	12.03	12.03	-1.64%	552,732