Mission Produce, Inc. (AVO)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Apr 2023 - 17 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Apr 2024 | 11.55 | 11.62 | 11.40 | 11.44 | 11.44 | 184,073 |
| 16 Apr 2024 | 11.36 | 11.51 | 11.27 | 11.46 | 11.46 | 145,600 |
| 15 Apr 2024 | 11.36 | 11.46 | 11.25 | 11.39 | 11.39 | 120,300 |
| 12 Apr 2024 | 11.47 | 11.49 | 11.21 | 11.33 | 11.33 | 109,200 |
| 11 Apr 2024 | 11.53 | 11.62 | 11.41 | 11.47 | 11.47 | 140,400 |
| 10 Apr 2024 | 11.61 | 11.63 | 11.33 | 11.46 | 11.46 | 176,600 |
| 09 Apr 2024 | 11.85 | 11.86 | 11.68 | 11.84 | 11.84 | 92,000 |
| 08 Apr 2024 | 11.90 | 12.00 | 11.77 | 11.81 | 11.81 | 117,900 |
| 05 Apr 2024 | 11.71 | 11.85 | 11.62 | 11.81 | 11.81 | 116,700 |
| 04 Apr 2024 | 11.63 | 11.85 | 11.61 | 11.72 | 11.72 | 165,000 |
| 03 Apr 2024 | 11.61 | 11.64 | 11.54 | 11.59 | 11.59 | 128,000 |
| 02 Apr 2024 | 11.71 | 11.71 | 11.53 | 11.63 | 11.63 | 147,400 |
| 01 Apr 2024 | 11.92 | 11.95 | 11.72 | 11.77 | 11.77 | 127,000 |
| 28 Mar 2024 | 11.78 | 12.03 | 11.76 | 11.87 | 11.87 | 226,800 |
| 27 Mar 2024 | 11.75 | 11.85 | 11.40 | 11.73 | 11.73 | 247,400 |
| 26 Mar 2024 | 11.81 | 11.90 | 11.64 | 11.65 | 11.65 | 128,500 |
| 25 Mar 2024 | 11.78 | 11.89 | 11.45 | 11.75 | 11.75 | 102,300 |
| 22 Mar 2024 | 11.85 | 11.95 | 11.65 | 11.71 | 11.71 | 165,400 |
| 21 Mar 2024 | 11.99 | 11.99 | 11.82 | 11.86 | 11.86 | 165,200 |
| 20 Mar 2024 | 11.86 | 11.97 | 11.74 | 11.89 | 11.89 | 147,800 |
| 19 Mar 2024 | 11.93 | 12.04 | 11.72 | 11.87 | 11.87 | 195,500 |
| 18 Mar 2024 | 12.00 | 12.19 | 11.42 | 11.96 | 11.96 | 244,100 |
| 15 Mar 2024 | 11.84 | 12.09 | 11.84 | 12.07 | 12.07 | 636,400 |
| 14 Mar 2024 | 11.90 | 12.01 | 11.63 | 11.82 | 11.82 | 285,700 |
| 13 Mar 2024 | 12.01 | 12.15 | 11.78 | 12.00 | 12.00 | 372,900 |
| 12 Mar 2024 | 11.68 | 12.10 | 11.14 | 12.00 | 12.00 | 800,100 |
| 11 Mar 2024 | 10.97 | 11.02 | 10.57 | 10.70 | 10.70 | 236,400 |
| 08 Mar 2024 | 11.08 | 11.15 | 10.98 | 11.01 | 11.01 | 124,600 |
| 07 Mar 2024 | 10.89 | 11.04 | 10.89 | 10.98 | 10.98 | 201,700 |
| 06 Mar 2024 | 10.93 | 11.02 | 10.76 | 10.80 | 10.80 | 138,700 |
| 05 Mar 2024 | 10.86 | 11.03 | 10.83 | 10.83 | 10.83 | 169,100 |
| 04 Mar 2024 | 10.75 | 10.93 | 10.68 | 10.91 | 10.91 | 185,000 |
| 01 Mar 2024 | 10.59 | 10.81 | 10.48 | 10.73 | 10.73 | 149,400 |
| 29 Feb 2024 | 10.64 | 10.84 | 10.51 | 10.55 | 10.55 | 277,600 |
| 28 Feb 2024 | 10.52 | 10.59 | 10.44 | 10.49 | 10.49 | 116,000 |
| 27 Feb 2024 | 10.60 | 10.65 | 10.50 | 10.55 | 10.55 | 110,900 |
| 26 Feb 2024 | 10.51 | 10.64 | 10.40 | 10.51 | 10.51 | 127,500 |
| 23 Feb 2024 | 10.50 | 10.61 | 10.44 | 10.56 | 10.56 | 71,200 |
| 22 Feb 2024 | 10.45 | 10.52 | 10.32 | 10.47 | 10.47 | 149,800 |
| 21 Feb 2024 | 10.57 | 10.61 | 10.45 | 10.49 | 10.49 | 157,300 |
| 20 Feb 2024 | 10.38 | 10.77 | 10.35 | 10.60 | 10.60 | 166,300 |
| 16 Feb 2024 | 10.66 | 10.70 | 10.43 | 10.48 | 10.48 | 221,000 |
| 15 Feb 2024 | 10.43 | 10.76 | 10.43 | 10.68 | 10.68 | 195,900 |
| 14 Feb 2024 | 10.25 | 10.38 | 10.22 | 10.33 | 10.33 | 164,800 |
| 13 Feb 2024 | 10.50 | 10.53 | 10.12 | 10.15 | 10.15 | 201,800 |
| 12 Feb 2024 | 10.56 | 10.77 | 10.54 | 10.70 | 10.70 | 207,500 |
| 09 Feb 2024 | 10.46 | 10.58 | 10.35 | 10.56 | 10.56 | 228,100 |
| 08 Feb 2024 | 10.33 | 10.47 | 10.27 | 10.39 | 10.39 | 211,800 |
| 07 Feb 2024 | 10.26 | 10.40 | 10.14 | 10.29 | 10.29 | 176,700 |
| 06 Feb 2024 | 10.02 | 10.25 | 10.02 | 10.21 | 10.21 | 164,100 |
| 05 Feb 2024 | 10.12 | 10.18 | 10.02 | 10.04 | 10.04 | 158,800 |
| 02 Feb 2024 | 10.02 | 10.29 | 10.00 | 10.22 | 10.22 | 135,600 |
| 01 Feb 2024 | 10.04 | 10.10 | 9.93 | 10.09 | 10.09 | 187,700 |
| 31 Jan 2024 | 10.23 | 10.30 | 9.96 | 9.99 | 9.99 | 215,100 |
| 30 Jan 2024 | 10.33 | 10.34 | 10.21 | 10.21 | 10.21 | 186,600 |
| 29 Jan 2024 | 10.27 | 10.38 | 10.20 | 10.36 | 10.36 | 128,500 |
| 26 Jan 2024 | 10.30 | 10.36 | 10.16 | 10.22 | 10.22 | 132,700 |
| 25 Jan 2024 | 10.26 | 10.36 | 10.11 | 10.21 | 10.21 | 195,000 |
| 24 Jan 2024 | 10.39 | 10.39 | 10.09 | 10.11 | 10.11 | 158,400 |
| 23 Jan 2024 | 10.28 | 10.53 | 10.19 | 10.29 | 10.29 | 201,300 |
| 22 Jan 2024 | 10.16 | 10.27 | 10.03 | 10.20 | 10.20 | 133,400 |
| 19 Jan 2024 | 10.12 | 10.13 | 9.87 | 10.06 | 10.06 | 211,600 |
| 18 Jan 2024 | 9.72 | 10.13 | 9.68 | 10.09 | 10.09 | 162,300 |
| 17 Jan 2024 | 9.77 | 9.87 | 9.66 | 9.72 | 9.72 | 100,200 |
| 16 Jan 2024 | 10.06 | 10.11 | 9.81 | 9.86 | 9.86 | 107,500 |
| 12 Jan 2024 | 9.98 | 10.17 | 9.97 | 10.12 | 10.12 | 98,800 |
| 11 Jan 2024 | 9.88 | 10.07 | 9.81 | 9.96 | 9.96 | 128,300 |
| 10 Jan 2024 | 9.77 | 9.95 | 9.77 | 9.94 | 9.94 | 114,200 |
| 09 Jan 2024 | 9.97 | 9.97 | 9.67 | 9.84 | 9.84 | 108,300 |
| 08 Jan 2024 | 9.97 | 10.22 | 9.94 | 10.12 | 10.12 | 122,300 |
| 05 Jan 2024 | 10.06 | 10.20 | 9.93 | 10.02 | 10.02 | 148,200 |
| 04 Jan 2024 | 10.33 | 10.33 | 10.12 | 10.15 | 10.15 | 151,400 |
| 03 Jan 2024 | 10.35 | 10.62 | 10.15 | 10.18 | 10.18 | 164,600 |
| 02 Jan 2024 | 10.10 | 10.36 | 10.07 | 10.35 | 10.35 | 165,200 |
| 29 Dec 2023 | 10.27 | 10.34 | 10.04 | 10.09 | 10.09 | 155,700 |
| 28 Dec 2023 | 10.42 | 10.50 | 10.21 | 10.26 | 10.26 | 120,800 |
| 27 Dec 2023 | 10.59 | 10.66 | 10.32 | 10.45 | 10.45 | 218,600 |
| 26 Dec 2023 | 10.19 | 10.57 | 10.00 | 10.55 | 10.55 | 245,100 |
| 22 Dec 2023 | 9.52 | 10.36 | 9.52 | 10.20 | 10.20 | 426,400 |
| 21 Dec 2023 | 9.24 | 9.59 | 9.21 | 9.57 | 9.57 | 312,900 |
| 20 Dec 2023 | 9.33 | 9.60 | 9.20 | 9.24 | 9.24 | 222,300 |
| 19 Dec 2023 | 9.28 | 9.38 | 9.03 | 9.33 | 9.33 | 238,300 |
| 18 Dec 2023 | 9.33 | 9.38 | 9.11 | 9.26 | 9.26 | 223,300 |
| 15 Dec 2023 | 9.63 | 9.63 | 8.76 | 9.21 | 9.21 | 585,100 |
| 14 Dec 2023 | 9.75 | 9.81 | 9.28 | 9.29 | 9.29 | 269,000 |
| 13 Dec 2023 | 9.15 | 9.68 | 9.15 | 9.65 | 9.65 | 174,300 |
| 12 Dec 2023 | 9.30 | 9.30 | 9.10 | 9.20 | 9.20 | 70,200 |
| 11 Dec 2023 | 9.28 | 9.35 | 9.12 | 9.29 | 9.29 | 123,000 |
| 08 Dec 2023 | 9.28 | 9.48 | 9.24 | 9.35 | 9.35 | 74,100 |
| 07 Dec 2023 | 9.22 | 9.35 | 8.95 | 9.29 | 9.29 | 133,900 |
| 06 Dec 2023 | 9.19 | 9.33 | 9.17 | 9.20 | 9.20 | 138,300 |
| 05 Dec 2023 | 9.11 | 9.19 | 8.97 | 9.11 | 9.11 | 111,700 |
| 04 Dec 2023 | 8.77 | 9.17 | 8.64 | 9.10 | 9.10 | 143,000 |
| 01 Dec 2023 | 8.28 | 8.81 | 8.28 | 8.68 | 8.68 | 295,000 |
| 30 Nov 2023 | 8.66 | 8.66 | 8.38 | 8.46 | 8.46 | 183,800 |
| 29 Nov 2023 | 8.40 | 8.86 | 8.40 | 8.62 | 8.62 | 199,700 |
| 28 Nov 2023 | 8.80 | 8.82 | 8.19 | 8.47 | 8.47 | 289,800 |
| 27 Nov 2023 | 8.99 | 9.35 | 8.85 | 8.87 | 8.87 | 79,300 |
| 24 Nov 2023 | 8.93 | 9.03 | 8.91 | 8.96 | 8.96 | 42,800 |
| 22 Nov 2023 | 8.87 | 9.05 | 8.86 | 8.89 | 8.89 | 100,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.