Modern Dairies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 29, 2026	39.70	39.70	37.20	39.14	39.14	1.64%	13,188
Apr 28, 2026	39.80	39.88	38.00	38.51	38.51	-0.31%	15,039
Apr 27, 2026	40.60	40.60	37.70	38.63	38.63	-0.08%	9,171
Apr 24, 2026	38.25	40.44	36.05	38.66	38.66	-1.63%	21,053
Apr 23, 2026	40.97	40.97	39.00	39.30	39.30	-0.68%	9,532
Apr 22, 2026	38.52	40.89	38.00	39.57	39.57	3.45%	49,393
Apr 21, 2026	37.00	39.00	36.99	38.25	38.25	3.86%	14,836
Apr 20, 2026	37.50	38.00	36.01	36.83	36.83	0.35%	14,032
Apr 17, 2026	36.10	37.19	35.70	36.70	36.70	0.80%	10,555
Apr 16, 2026	36.00	36.89	35.60	36.41	36.41	-0.44%	26,444
Apr 15, 2026	34.70	37.00	34.70	36.57	36.57	5.39%	14,437
Apr 13, 2026	33.73	34.80	33.09	34.70	34.70	2.66%	8,824
Apr 10, 2026	34.15	34.98	33.21	33.80	33.80	-0.88%	11,785
Apr 9, 2026	33.68	34.25	33.05	34.10	34.10	-0.84%	12,781
Apr 8, 2026	33.11	34.55	33.11	34.39	34.39	4.94%	19,246
Apr 7, 2026	33.01	34.34	32.11	32.77	32.77	-2.00%	7,240
Apr 6, 2026	33.30	33.95	32.70	33.44	33.44	2.83%	6,085
Apr 2, 2026	33.10	35.40	32.01	32.52	32.52	-2.05%	5,761
Apr 1, 2026	34.25	34.25	31.82	33.20	33.20	1.72%	2,582
Mar 30, 2026	32.16	34.39	30.00	32.64	32.64	1.49%	14,123
Mar 27, 2026	34.03	34.69	30.00	32.16	32.16	-5.50%	41,593
Mar 25, 2026	33.30	35.94	32.01	34.03	34.03	-0.58%	13,735
Mar 24, 2026	33.40	34.50	33.40	34.23	34.23	1.15%	6,953
Mar 23, 2026	34.58	34.58	33.03	33.84	33.84	-2.14%	17,922
Mar 20, 2026	34.00	34.90	33.99	34.58	34.58	3.81%	21,829
Mar 19, 2026	30.25	34.15	30.25	33.31	33.31	2.62%	18,855
Mar 18, 2026	33.45	33.49	31.56	32.46	32.46	1.31%	11,194
Mar 17, 2026	31.02	32.40	31.01	32.04	32.04	2.50%	8,776
Mar 16, 2026	30.97	33.23	30.00	31.26	31.26	-1.08%	10,101
Mar 13, 2026	33.55	33.55	30.60	31.60	31.60	-1.62%	10,092
Mar 12, 2026	31.76	32.90	31.00	32.12	32.12	-2.46%	12,742
Mar 11, 2026	32.47	33.46	32.07	32.93	32.93	-0.21%	7,714
Mar 10, 2026	32.90	33.06	32.48	33.00	33.00	0.49%	4,758
Mar 9, 2026	33.98	33.98	30.90	32.84	32.84	-1.29%	12,173
Mar 6, 2026	32.58	33.48	32.06	33.27	33.27	2.12%	21,842
Mar 5, 2026	32.02	32.83	31.50	32.58	32.58	3.79%	12,038
Mar 4, 2026	32.00	32.00	30.60	31.39	31.39	-2.94%	17,024
Mar 2, 2026	31.02	33.00	31.02	32.34	32.34	-1.97%	25,615
Feb 27, 2026	33.95	33.95	32.26	32.99	32.99	-0.24%	35,643
Feb 26, 2026	32.00	33.11	32.00	33.07	33.07	3.31%	50,016
Feb 25, 2026	33.45	33.45	32.00	32.01	32.01	-0.77%	14,750
Feb 24, 2026	32.57	33.19	32.11	32.26	32.26	-0.46%	18,315
Feb 23, 2026	33.90	33.90	32.00	32.41	32.41	1.47%	17,003
Feb 20, 2026	33.10	34.30	31.51	31.94	31.94	-5.25%	123,063
Feb 19, 2026	33.72	34.38	33.21	33.71	33.71	0.54%	13,633
Feb 18, 2026	34.99	35.75	33.11	33.53	33.53	-3.15%	23,031
Feb 17, 2026	37.50	37.50	34.50	34.62	34.62	-5.74%	31,291
Feb 16, 2026	40.88	40.88	36.26	36.73	36.73	-9.29%	54,511
Feb 13, 2026	40.71	40.80	38.60	40.49	40.49	-0.54%	11,567
Feb 12, 2026	40.56	41.45	40.20	40.71	40.71	0.37%	9,565
Feb 11, 2026	42.30	42.30	40.20	40.56	40.56	-2.12%	14,880
Feb 10, 2026	41.00	42.70	40.99	41.44	41.44	0.34%	13,645
Feb 9, 2026	39.00	42.80	38.10	41.30	41.30	6.61%	40,865
Feb 6, 2026	37.39	39.20	36.81	38.74	38.74	1.55%	9,841
Feb 5, 2026	38.52	38.89	36.20	38.15	38.15	0.03%	26,750
Feb 4, 2026	38.00	39.75	37.00	38.14	38.14	3.08%	16,222
Feb 3, 2026	38.45	38.45	36.27	37.00	37.00	1.87%	7,206
Feb 2, 2026	37.64	38.00	36.20	36.32	36.32	-3.17%	9,929
Feb 1, 2026	36.15	38.78	36.15	37.51	37.51	5.99%	18,939
Jan 30, 2026	36.65	36.65	35.10	35.39	35.39	0.23%	6,044
Jan 29, 2026	35.70	35.70	34.27	35.31	35.31	2.08%	15,703
Jan 28, 2026	35.66	35.66	34.15	34.59	34.59	-1.06%	4,077
Jan 27, 2026	34.69	35.40	34.69	34.96	34.96	-1.24%	6,703
Jan 23, 2026	34.52	35.93	34.52	35.40	35.40	0.74%	7,073
Jan 22, 2026	34.38	36.50	34.38	35.14	35.14	1.71%	7,296
Jan 21, 2026	35.23	35.23	33.10	34.55	34.55	0.03%	5,607
Jan 20, 2026	37.80	37.80	34.22	34.54	34.54	-2.98%	32,379
Jan 19, 2026	35.74	35.98	35.00	35.60	35.60	0.59%	6,789
Jan 16, 2026	36.65	36.65	34.90	35.39	35.39	-0.51%	19,664
Jan 14, 2026	35.19	36.90	34.70	35.57	35.57	3.10%	23,356
Jan 13, 2026	36.55	36.55	33.85	34.50	34.50	-2.68%	10,715
Jan 12, 2026	35.00	35.85	33.06	35.45	35.45	1.29%	38,572
Jan 9, 2026	35.16	36.22	34.86	35.00	35.00	-0.71%	15,936
Jan 8, 2026	36.20	38.40	34.00	35.25	35.25	-3.95%	21,444
Jan 7, 2026	39.30	39.30	35.81	36.70	36.70	-2.13%	15,085
Jan 6, 2026	37.49	39.80	36.00	37.50	37.50	1.49%	5,005
Jan 5, 2026	37.49	37.49	36.50	36.95	36.95	0.05%	7,690
Jan 2, 2026	37.40	37.43	35.21	36.93	36.93	-0.27%	10,291
Jan 1, 2026	36.63	37.75	36.63	37.03	37.03	0.27%	5,572
Dec 31, 2025	35.81	39.90	35.12	36.93	36.93	-1.96%	41,499
Dec 30, 2025	38.29	38.29	35.50	37.67	37.67	-1.57%	3,203
Dec 29, 2025	38.50	38.99	37.66	38.27	38.27	-3.09%	14,667
Dec 26, 2025	39.20	39.50	37.50	39.49	39.49	0.05%	15,342
Dec 24, 2025	40.70	40.70	38.75	39.47	39.47	-0.73%	13,322
Dec 23, 2025	38.48	43.00	38.00	39.76	39.76	4.11%	34,523
Dec 22, 2025	37.17	38.35	36.50	38.19	38.19	5.88%	15,202
Dec 19, 2025	35.69	36.50	34.20	36.07	36.07	4.28%	34,605
Dec 18, 2025	36.50	36.50	34.18	34.59	34.59	-0.06%	5,840
Dec 17, 2025	35.90	36.45	34.11	34.61	34.61	-1.23%	45,827
Dec 16, 2025	36.00	36.00	34.31	35.04	35.04	-2.64%	13,780
Dec 15, 2025	36.80	37.00	35.80	35.99	35.99	-3.67%	77,129
Dec 12, 2025	38.83	38.83	37.00	37.36	37.36	-1.37%	9,506
Dec 11, 2025	37.87	38.99	37.87	37.88	37.88	-1.97%	20,116
Dec 10, 2025	39.00	40.50	38.30	38.64	38.64	0.65%	10,638
Dec 9, 2025	36.51	38.69	36.51	38.39	38.39	2.40%	11,421
Dec 8, 2025	38.20	38.78	37.00	37.49	37.49	-2.70%	11,149
Dec 5, 2025	39.09	39.83	38.10	38.53	38.53	0.55%	6,486
Dec 4, 2025	40.07	40.07	37.21	38.32	38.32	-1.99%	24,102
Dec 3, 2025	40.65	41.00	39.00	39.10	39.10	-3.34%	19,564
Dec 2, 2025	41.70	41.70	40.20	40.45	40.45	-1.05%	10,789