Mission Produce, Inc. (AVO)
NASDAQ: AVO · Real-Time Price · USD
13.72
-0.07 (-0.51%)
At close: Mar 9, 2026, 4:00 PM EDT
13.72
0.00 (0.00%)
After-hours: Mar 9, 2026, 4:10 PM EDT
Mission Produce Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 13, 2026 | 13.94 | 14.47 | 13.91 | 14.37 | 14.37 | 3.16% | 621,964 |
| Feb 12, 2026 | 13.69 | 13.96 | 13.55 | 13.93 | 13.93 | 1.98% | 443,202 |
| Feb 11, 2026 | 13.81 | 13.89 | 13.57 | 13.66 | 13.66 | -0.36% | 434,491 |
| Feb 10, 2026 | 13.66 | 13.89 | 13.52 | 13.71 | 13.71 | 0.44% | 409,100 |
| Feb 9, 2026 | 13.98 | 14.01 | 13.63 | 13.65 | 13.65 | -2.71% | 467,481 |
| Feb 6, 2026 | 13.87 | 14.15 | 13.85 | 14.03 | 14.03 | 1.01% | 607,878 |
| Feb 5, 2026 | 13.81 | 13.95 | 13.68 | 13.89 | 13.89 | 1.61% | 812,891 |
| Feb 4, 2026 | 13.70 | 14.12 | 13.65 | 13.67 | 13.67 | 1.11% | 1,153,835 |
| Feb 3, 2026 | 13.37 | 13.63 | 12.96 | 13.52 | 13.52 | 0.67% | 1,053,380 |
| Feb 2, 2026 | 13.47 | 13.63 | 13.34 | 13.43 | 13.43 | -0.22% | 532,750 |
| Jan 30, 2026 | 13.27 | 13.48 | 13.12 | 13.46 | 13.46 | 1.28% | 492,278 |
| Jan 29, 2026 | 13.33 | 13.40 | 13.14 | 13.29 | 13.29 | -0.15% | 598,709 |
| Jan 28, 2026 | 13.66 | 13.77 | 13.27 | 13.31 | 13.31 | -1.11% | 586,036 |
| Jan 27, 2026 | 13.51 | 13.53 | 13.29 | 13.46 | 13.46 | -0.81% | 753,577 |
| Jan 26, 2026 | 13.62 | 13.72 | 13.42 | 13.57 | 13.57 | 0.82% | 1,010,762 |
| Jan 23, 2026 | 13.53 | 13.79 | 12.99 | 13.46 | 13.46 | - | 1,321,910 |
| Jan 22, 2026 | 13.31 | 14.23 | 13.28 | 13.46 | 13.46 | 2.59% | 2,865,079 |
| Jan 21, 2026 | 13.02 | 13.12 | 12.61 | 13.12 | 13.12 | 4.54% | 1,794,559 |
| Jan 20, 2026 | 12.35 | 12.59 | 12.21 | 12.55 | 12.55 | 0.88% | 1,217,228 |
| Jan 16, 2026 | 12.27 | 12.53 | 11.89 | 12.44 | 12.44 | 1.22% | 1,967,774 |
| Jan 15, 2026 | 11.70 | 12.29 | 10.37 | 12.29 | 12.29 | -3.23% | 4,155,269 |
| Jan 14, 2026 | 12.56 | 12.73 | 12.56 | 12.70 | 12.70 | 1.11% | 354,249 |
| Jan 13, 2026 | 12.47 | 12.62 | 12.46 | 12.56 | 12.56 | 0.40% | 245,431 |
| Jan 12, 2026 | 12.24 | 12.67 | 12.21 | 12.51 | 12.51 | 2.46% | 490,648 |
| Jan 9, 2026 | 12.07 | 12.25 | 11.98 | 12.21 | 12.21 | 1.08% | 354,215 |
| Jan 8, 2026 | 11.78 | 12.09 | 11.78 | 12.08 | 12.08 | 2.46% | 464,931 |
| Jan 7, 2026 | 11.69 | 11.80 | 11.57 | 11.79 | 11.79 | 1.11% | 349,809 |
| Jan 6, 2026 | 11.87 | 11.91 | 11.62 | 11.66 | 11.66 | 0.60% | 425,466 |
| Jan 5, 2026 | 11.57 | 11.68 | 11.43 | 11.59 | 11.59 | 0.09% | 426,438 |
| Jan 2, 2026 | 11.60 | 11.75 | 11.46 | 11.58 | 11.58 | -0.17% | 428,635 |
| Dec 31, 2025 | 12.02 | 12.02 | 11.53 | 11.60 | 11.60 | - | 656,008 |
| Dec 30, 2025 | 11.70 | 11.82 | 11.55 | 11.60 | 11.60 | 0.09% | 596,465 |
| Dec 29, 2025 | 11.67 | 11.74 | 11.55 | 11.59 | 11.59 | -0.69% | 491,010 |
| Dec 26, 2025 | 11.74 | 11.81 | 11.62 | 11.67 | 11.67 | -0.77% | 310,908 |
| Dec 24, 2025 | 11.58 | 11.78 | 11.53 | 11.76 | 11.76 | 1.29% | 313,211 |
| Dec 23, 2025 | 11.98 | 12.05 | 11.49 | 11.61 | 11.61 | -2.60% | 778,343 |
| Dec 22, 2025 | 13.11 | 13.11 | 11.66 | 11.92 | 11.92 | -9.70% | 1,117,371 |
| Dec 19, 2025 | 13.51 | 14.12 | 13.00 | 13.20 | 13.20 | 0.53% | 2,790,872 |
| Dec 18, 2025 | 13.11 | 13.33 | 13.10 | 13.13 | 13.13 | -0.08% | 746,870 |
| Dec 17, 2025 | 12.97 | 13.18 | 12.97 | 13.14 | 13.14 | 1.15% | 679,548 |
| Dec 16, 2025 | 12.71 | 13.07 | 12.61 | 12.99 | 12.99 | 1.96% | 663,589 |
| Dec 15, 2025 | 12.65 | 12.81 | 12.60 | 12.74 | 12.74 | 0.79% | 501,288 |
| Dec 12, 2025 | 12.66 | 12.73 | 12.50 | 12.64 | 12.64 | 0.40% | 280,225 |
| Dec 11, 2025 | 12.32 | 12.64 | 12.21 | 12.59 | 12.59 | 2.69% | 275,554 |
| Dec 10, 2025 | 11.97 | 12.32 | 11.96 | 12.26 | 12.26 | 2.42% | 297,221 |
| Dec 9, 2025 | 11.95 | 12.00 | 11.88 | 11.97 | 11.97 | 0.42% | 174,862 |
| Dec 8, 2025 | 12.07 | 12.11 | 11.89 | 11.92 | 11.92 | -1.32% | 214,775 |
| Dec 5, 2025 | 12.02 | 12.15 | 12.01 | 12.08 | 12.08 | 0.42% | 168,909 |
| Dec 4, 2025 | 11.98 | 12.13 | 11.96 | 12.03 | 12.03 | -0.74% | 204,890 |
| Dec 3, 2025 | 12.19 | 12.35 | 12.06 | 12.12 | 12.12 | -0.08% | 185,735 |
| Dec 2, 2025 | 12.17 | 12.19 | 11.92 | 12.13 | 12.13 | 0.17% | 250,863 |
| Dec 1, 2025 | 11.95 | 12.19 | 11.91 | 12.11 | 12.11 | 0.75% | 266,458 |
| Nov 28, 2025 | 11.97 | 12.05 | 11.85 | 12.02 | 12.02 | 0.84% | 221,328 |
| 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% | 469,642 |
| Nov 21, 2025 | 11.53 | 11.88 | 11.44 | 11.54 | 11.54 | 0.26% | 395,354 |
| 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 |