Mission Produce, Inc. - AVO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	14.69	14.52	14.52	14.93	14.51	409,364
February 19, 2026	14.76	14.8	14.8	15.02	14.7	824,200
February 18, 2026	14.44	14.76	14.76	14.9	14.38	804,088
February 17, 2026	14.32	14.43	14.43	14.53	14.12	427,300
February 13, 2026	13.98	14.37	14.37	14.47	13.91	622,013
February 12, 2026	13.69	13.93	13.93	13.96	13.55	443,190
February 11, 2026	13.81	13.66	13.66	13.89	13.57	434,680
February 10, 2026	13.66	13.71	13.71	13.89	13.52	409,200
February 09, 2026	13.98	13.65	13.65	14.01	13.63	467,600
February 06, 2026	13.87	14.03	14.03	14.15	13.85	607,938
February 05, 2026	13.81	13.89	13.89	13.94	13.68	812,906
February 04, 2026	13.7	13.67	13.67	14.12	13.65	1.15M
February 03, 2026	13.37	13.52	13.52	13.63	12.96	1.02M
February 02, 2026	13.47	13.43	13.43	13.63	13.34	532,750
January 30, 2026	13.27	13.46	13.46	13.48	13.12	469,777
January 29, 2026	13.33	13.29	13.29	13.4	13.14	608,145
January 28, 2026	13.66	13.31	13.31	13.77	13.27	586,063
January 27, 2026	13.44	13.46	13.46	13.53	13.29	739,082
January 26, 2026	13.62	13.57	13.57	13.72	13.42	1.01M
January 23, 2026	13.52	13.46	13.44	13.77	12.99	1.3M
January 22, 2026	13.26	13.46	13.46	14.23	13.26	2.85M
January 21, 2026	13.02	13.12	13.12	13.12	12.61	1.8M
January 20, 2026	12.35	12.55	12.55	12.59	12.21	1.22M
January 16, 2026	12.27	12.44	12.44	12.53	11.89	1.97M
January 15, 2026	11.7	12.29	12.29	12.29	10.37	4.2M
January 14, 2026	12.56	12.7	12.7	12.73	12.56	365,042
January 13, 2026	12.47	12.56	12.56	12.62	12.46	245,441
January 12, 2026	12.24	12.51	12.51	12.67	12.21	494,300
January 09, 2026	12.07	12.21	12.21	12.25	11.98	339,445
January 08, 2026	11.78	12.08	12.08	12.09	11.78	464,971
January 07, 2026	11.69	11.79	11.79	11.8	11.57	349,966
January 06, 2026	11.87	11.66	11.66	11.91	11.62	438,221
January 05, 2026	11.57	11.59	11.59	11.68	11.43	450,728
January 02, 2026	11.6	11.58	11.58	11.75	11.46	428,635
December 31, 2025	12.02	11.6	11.6	12.02	11.53	656,008
December 30, 2025	11.7	11.6	11.6	11.82	11.55	627,700
December 29, 2025	11.67	11.59	11.59	11.74	11.55	491,010
December 26, 2025	11.74	11.67	11.67	11.81	11.62	294,421
December 24, 2025	11.58	11.76	11.76	11.78	11.53	313,212
December 23, 2025	11.98	11.61	11.61	12.05	11.49	778,343
December 22, 2025	13.11	11.92	11.92	13.11	11.66	1.16M
December 19, 2025	13.51	13.2	13.2	14.12	13	2.8M
December 18, 2025	13.11	13.13	13.13	13.33	13.1	733,638
December 17, 2025	12.97	13.14	13.14	13.18	12.97	561,769
December 16, 2025	12.71	12.99	12.99	13.07	12.61	663,589
December 15, 2025	12.65	12.74	12.74	12.81	12.6	501,300
December 12, 2025	12.66	12.64	12.64	12.73	12.5	204,002
December 11, 2025	12.32	12.59	12.59	12.64	12.21	275,600
December 10, 2025	11.97	12.26	12.26	12.32	11.96	297,221
December 09, 2025	11.95	11.97	11.97	12	11.88	170,903
December 08, 2025	12.07	11.92	11.92	12.11	11.89	214,800
December 05, 2025	12.02	12.08	12.08	12.15	12.01	168,909
December 04, 2025	12.06	12.03	12.03	12.13	11.96	174,509
December 03, 2025	12.19	12.12	12.12	12.35	12.06	185,700
December 02, 2025	12.17	12.13	12.13	12.19	11.91	250,900
December 01, 2025	11.95	12.11	12.11	12.19	11.9	266,458
November 28, 2025	11.97	12.02	12.02	12.05	11.85	221,328
November 26, 2025	11.76	11.92	11.92	11.99	11.76	209,969
November 25, 2025	11.5	11.77	11.77	11.87	11.5	196,348
November 24, 2025	11.45	11.51	11.51	11.72	11.44	469,642

Mission Produce, Inc. (AVO) NASDAQ