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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.53	11.54	11.54	11.88	11.44	388,611
November 20, 2025	11.42	11.51	11.51	11.67	11.42	307,900
November 19, 2025	11.6	11.42	11.42	11.63	11.35	243,346
November 18, 2025	11.68	11.6	11.6	11.73	11.42	288,074
November 17, 2025	12.5	11.73	11.73	12.5	11.71	312,300
November 14, 2025	12.81	12.39	12.39	12.81	12.33	272,078
November 13, 2025	12.71	12.79	12.79	12.83	12.64	369,200
November 12, 2025	12.6	12.7	12.7	12.89	12.57	286,100
November 11, 2025	12.69	12.66	12.66	12.78	12.45	408,600
November 10, 2025	12.45	12.59	12.59	12.73	12.37	310,116
November 07, 2025	12.2	12.35	12.35	12.42	11.92	443,270
November 06, 2025	11.82	12.07	12.07	12.12	11.79	335,100
November 05, 2025	11.83	11.84	11.84	11.93	11.7	237,500
November 04, 2025	11.73	11.81	11.81	11.84	11.64	303,600
November 03, 2025	11.52	11.7	11.7	11.73	11.32	383,900
October 31, 2025	11.39	11.52	11.52	11.57	11.32	375,713
October 30, 2025	11.25	11.45	11.45	11.52	11.25	399,853
October 29, 2025	11.61	11.25	11.25	11.61	11.15	353,900
October 28, 2025	11.62	11.66	11.66	11.72	11.54	242,200
October 27, 2025	11.65	11.67	11.67	11.72	11.56	223,400
October 24, 2025	11.82	11.63	11.63	11.82	11.61	181,700
October 23, 2025	11.89	11.74	11.74	11.99	11.65	187,230
October 22, 2025	11.93	11.86	11.86	12.05	11.76	539,136
October 21, 2025	11.78	11.91	11.91	11.91	11.73	230,119
October 20, 2025	11.73	11.77	11.77	11.89	11.66	215,300
October 17, 2025	11.73	11.72	11.72	11.8	11.65	188,248
October 16, 2025	11.85	11.72	11.72	11.94	11.6	207,513
October 15, 2025	12	11.89	11.89	12.07	11.84	307,211
October 14, 2025	11.7	11.95	11.95	11.97	11.6	266,500
October 13, 2025	11.74	11.74	11.74	11.76	11.63	184,600
October 10, 2025	11.74	11.75	11.75	11.87	11.64	261,804
October 09, 2025	11.74	11.71	11.71	11.78	11.66	191,608
October 08, 2025	11.73	11.76	11.76	11.78	11.56	295,277
October 07, 2025	11.7	11.64	11.64	11.87	11.52	264,393
October 06, 2025	12.12	11.73	11.73	12.15	11.66	276,548
October 03, 2025	11.95	12.13	12.13	12.23	11.94	354,200
October 02, 2025	12.03	11.98	11.98	12.03	11.86	197,400
October 01, 2025	11.93	12.03	12.03	12.19	11.86	310,626
September 30, 2025	11.88	12.02	12.02	12.03	11.83	449,100
September 29, 2025	12.02	11.92	11.92	12.09	11.65	720,000
September 26, 2025	12.37	12.03	12.03	12.38	11.73	552,732
September 25, 2025	12.51	12.23	12.23	12.56	12.21	421,537
September 24, 2025	12.6	12.44	12.44	12.6	12.43	281,900
September 23, 2025	12.59	12.56	12.56	12.73	12.5	393,445
September 22, 2025	12.54	12.53	12.53	12.65	12.4	441,646
September 19, 2025	12.7	12.52	12.52	12.75	12.45	1.53M
September 18, 2025	12.77	12.73	12.73	12.85	12.69	304,900
September 17, 2025	12.89	12.79	12.79	13.12	12.76	540,100
September 16, 2025	12.83	12.89	12.89	12.95	12.58	484,176
September 15, 2025	12.72	12.85	12.85	12.9	12.5	491,000
September 12, 2025	12.19	12.74	12.74	12.81	12.09	769,691
September 11, 2025	11.75	12.19	12.19	12.2	11.65	797,167

Mission Produce, Inc. (AVO) NASDAQ