NASDAQ:AVO | Historical Stock Price | Mission Produce, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2020-10-02 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$8.04$9.97$12.38$15.36$19.06$23.662020-10-022026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$15.70$15.70177,200——
2021-12-30$15.76$15.76154,800——
2021-12-29$15.81$15.81163,800——
2021-12-28$15.87$15.87182,800——
2021-12-27$15.85$15.85139,000——
2021-12-23$15.82$15.82468,900——
2021-12-22$17.29$17.29233,000——
2021-12-21$17.78$17.78376,800——
2021-12-20$17.80$17.80148,800——
2021-12-17$18.25$18.25479,300——
2021-12-16$17.81$17.81120,100——
2021-12-15$18.07$18.07175,300——
2021-12-14$17.78$17.78267,500——
2021-12-13$18.23$18.23181,700——
2021-12-10$18.44$18.4486,500——
2021-12-09$18.66$18.6651,700——
2021-12-08$18.73$18.7351,600——
2021-12-07$18.94$18.9473,200——
2021-12-06$18.30$18.30119,200——
2021-12-03$17.97$17.97102,500——
2021-12-02$17.71$17.7169,400——
2021-12-01$17.35$17.35120,900——
2021-11-30$17.71$17.71227,300——
2021-11-29$18.43$18.4379,200——
2021-11-26$18.71$18.7195,300——
2021-11-24$19.53$19.5342,400——
2021-11-23$19.56$19.5668,600——
2021-11-22$19.37$19.3785,300——
2021-11-19$19.32$19.3272,300——
2021-11-18$19.01$19.01138,600——
2021-11-17$19.49$19.49101,800——
2021-11-16$20.07$20.07142,400——
2021-11-15$20.15$20.15114,900——
2021-11-12$20.33$20.33185,500——
2021-11-11$20.52$20.52208,000——
2021-11-10$20.35$20.35141,400——
2021-11-09$19.98$19.9877,000——
2021-11-08$20.07$20.07116,300——
2021-11-05$20.41$20.41177,600——
2021-11-04$20.03$20.03117,100——
2021-11-03$20.20$20.20135,700——
2021-11-02$19.93$19.93301,900——
2021-11-01$19.44$19.44287,100——
2021-10-29$18.99$18.99142,700——
2021-10-28$18.65$18.6562,100——
2021-10-27$18.42$18.4262,600——
2021-10-26$18.68$18.6872,400——
2021-10-25$18.80$18.8051,300——
2021-10-22$18.78$18.7855,000——
2021-10-21$18.75$18.7566,400——
2021-10-20$18.71$18.7150,700——
2021-10-19$18.81$18.81107,400——
2021-10-18$18.86$18.8657,300——
2021-10-15$19.03$19.03116,900——
2021-10-14$19.01$19.01164,300——
2021-10-13$18.95$18.9557,000——
2021-10-12$18.86$18.8668,800——
2021-10-11$18.67$18.6746,800——
2021-10-08$18.50$18.5076,400——
2021-10-07$18.90$18.90662,000——
2021-10-06$18.20$18.20160,700——
2021-10-05$18.77$18.77110,200——
2021-10-04$18.53$18.53105,800——
2021-10-01$18.73$18.73103,500——
2021-09-30$18.38$18.38111,000——
2021-09-29$18.86$18.86105,000——
2021-09-28$18.56$18.56116,300——
2021-09-27$19.36$19.36101,600——
2021-09-24$19.35$19.3597,700——
2021-09-23$19.50$19.50126,200——
2021-09-22$19.44$19.44123,900——
2021-09-21$19.38$19.38166,300——
2021-09-20$19.59$19.59214,600——
2021-09-17$19.99$19.991,533,000——
2021-09-16$19.15$19.15345,800——
2021-09-15$18.06$18.06464,700——
2021-09-14$18.47$18.47551,100——
2021-09-13$20.48$20.48197,300——
2021-09-10$20.58$20.58215,800——
2021-09-09$19.82$19.82152,900——
2021-09-08$19.81$19.8149,200——
2021-09-07$19.68$19.68101,600——
2021-09-03$20.18$20.1888,800——
2021-09-02$20.25$20.25207,300——
2021-09-01$20.80$20.8080,900——
2021-08-31$20.74$20.74251,600——
2021-08-30$20.50$20.50127,200——
2021-08-27$20.91$20.91144,200——
2021-08-26$20.29$20.29129,000——
2021-08-25$20.05$20.05181,600——
2021-08-24$19.64$19.6469,700——
2021-08-23$19.93$19.9367,500——
2021-08-20$19.76$19.7698,000——
2021-08-19$19.56$19.5676,700——
2021-08-18$19.45$19.4591,600——
2021-08-17$19.55$19.5557,100——
2021-08-16$19.53$19.5345,200——
2021-08-13$19.53$19.5333,800——
2021-08-12$19.41$19.41115,900——
2021-08-11$19.61$19.61111,500——
2021-08-10$19.47$19.4743,500——
2021-08-09$19.46$19.4690,300——
2021-08-06$19.50$19.50117,900——
2021-08-05$19.08$19.0867,000——
2021-08-04$18.68$18.6892,700——
2021-08-03$19.00$19.0067,900——
2021-08-02$19.03$19.03101,000——
2021-07-30$19.37$19.3791,900——
2021-07-29$19.68$19.68106,500——
2021-07-28$19.42$19.42120,900——
2021-07-27$19.22$19.2264,300——
2021-07-26$19.31$19.3172,600——
2021-07-23$19.37$19.3766,300——
2021-07-22$19.27$19.2774,200——
2021-07-21$19.76$19.7690,500——
2021-07-20$19.78$19.78245,100——
2021-07-19$19.27$19.2792,300——
2021-07-16$19.39$19.39108,100——
2021-07-15$19.65$19.6577,500——
2021-07-14$19.37$19.37125,700——
2021-07-13$20.08$20.08191,100——
2021-07-12$20.49$20.49424,400——
2021-07-09$20.65$20.65343,200——
2021-07-08$20.38$20.38178,100——
2021-07-07$20.30$20.30200,800——
2021-07-06$20.65$20.65233,100——
2021-07-02$20.81$20.8190,700——
2021-07-01$20.90$20.90148,200——
2021-06-30$20.71$20.71136,500——
2021-06-29$20.78$20.78126,700——
2021-06-28$20.89$20.89172,800——
2021-06-25$21.31$21.313,797,800——
2021-06-24$21.66$21.66244,600——
2021-06-23$21.43$21.43240,200——
2021-06-22$21.70$21.70329,100——
2021-06-21$22.05$22.05374,800——
2021-06-18$21.06$21.06494,600——
2021-06-17$22.53$22.53285,400——
2021-06-16$22.61$22.61313,200——
2021-06-15$22.42$22.42228,800——
2021-06-14$22.30$22.30283,900——
2021-06-11$22.69$22.69484,400——
2021-06-10$21.88$21.88231,700——
2021-06-09$21.93$21.93263,000——
2021-06-08$22.00$22.00285,900——
2021-06-07$21.99$21.99515,500——
2021-06-04$20.30$20.30101,700——
2021-06-03$20.24$20.24152,700——
2021-06-02$20.48$20.48121,700——
2021-06-01$20.44$20.44117,300——
2021-05-28$20.31$20.3189,600——
2021-05-27$20.47$20.47281,200——
2021-05-26$20.32$20.32115,800——
2021-05-25$20.11$20.11102,500——
2021-05-24$20.64$20.64149,000——
2021-05-21$20.29$20.29171,000——
2021-05-20$20.43$20.43181,800——
2021-05-19$19.54$19.54100,100——
2021-05-18$19.70$19.7083,600——
2021-05-17$19.55$19.55125,800——
2021-05-14$19.69$19.69184,000——
2021-05-13$18.94$18.94103,300——
2021-05-12$18.91$18.91116,900——
2021-05-11$18.36$18.36267,300——
2021-05-10$19.77$19.7745,400——
2021-05-07$19.85$19.85101,000——
2021-05-06$19.34$19.34224,700——
2021-05-05$20.48$20.48360,300——
2021-05-04$20.27$20.2787,400——
2021-05-03$20.50$20.50165,100——
2021-04-30$20.20$20.20100,400——
2021-04-29$20.38$20.38112,700——
2021-04-28$20.43$20.43131,400——
2021-04-27$20.32$20.32148,500——
2021-04-26$20.06$20.06389,900——
2021-04-23$19.92$19.92161,200——
2021-04-22$19.69$19.69174,700——
2021-04-21$19.81$19.81154,200——
2021-04-20$19.60$19.60111,600——
2021-04-19$19.63$19.6385,200——
2021-04-16$19.91$19.91174,300——
2021-04-15$19.97$19.97208,500——
2021-04-14$19.86$19.86267,700——
2021-04-13$19.53$19.53134,600——
2021-04-12$19.63$19.6379,900——
2021-04-09$19.88$19.88480,100——
2021-04-08$19.83$19.831,162,600——
2021-04-07$19.82$19.82162,400——
2021-04-06$19.82$19.82483,600——
2021-04-05$19.73$19.73163,400——
2021-04-01$19.16$19.16220,400——
2021-03-31$19.01$19.01298,700——
2021-03-30$18.11$18.11709,400——
2021-03-29$18.40$18.40299,600——
2021-03-26$20.20$20.20108,100——
2021-03-25$20.09$20.0999,400——
2021-03-24$19.81$19.81105,300——
2021-03-23$20.22$20.22146,600——
2021-03-22$20.39$20.39199,900——
2021-03-19$20.82$20.82238,100——
2021-03-18$20.64$20.64171,500——
2021-03-17$20.51$20.51118,000——
2021-03-16$20.74$20.74168,700——
2021-03-15$21.00$21.00196,500——
2021-03-12$20.26$20.26250,700——
2021-03-11$21.47$21.47353,800——
2021-03-10$21.21$21.21100,100——
2021-03-09$21.14$21.1491,800——
2021-03-08$21.49$21.49138,100——
2021-03-05$20.93$20.93135,100——
2021-03-04$19.76$19.76182,400——
2021-03-03$21.27$21.2771,300——
2021-03-02$21.56$21.56179,000——
2021-03-01$21.42$21.4287,100——
2021-02-26$20.96$20.9653,200——
2021-02-25$21.49$21.4962,800——
2021-02-24$21.31$21.31144,100——
2021-02-23$19.90$19.90130,900——
2021-02-22$20.42$20.42129,800——
2021-02-19$20.87$20.8758,300——
2021-02-18$20.82$20.82103,500——
2021-02-17$20.85$20.8592,400——
2021-02-16$21.26$21.26100,700——
2021-02-12$21.74$21.7485,900——
2021-02-11$21.29$21.2986,900——
2021-02-10$21.07$21.0762,200——
2021-02-09$21.24$21.2461,100——
2021-02-08$21.16$21.1686,700——
2021-02-05$20.74$20.74128,300——
2021-02-04$20.08$20.08148,400——
2021-02-03$20.16$20.16205,400——
2021-02-02$19.40$19.40168,100——
2021-02-01$18.81$18.81343,500——
2021-01-29$19.23$19.23363,700——
2021-01-28$18.35$18.35512,500——
2021-01-27$17.08$17.08405,300——
2021-01-26$16.34$16.34151,100——
2021-01-25$16.24$16.24168,400——
2021-01-22$16.20$16.20154,700——
2021-01-21$16.31$16.31176,200——
2021-01-20$16.24$16.24516,500——
2021-01-19$16.18$16.18425,900——
2021-01-15$15.64$15.64159,500——
2021-01-14$15.66$15.66232,000——
2021-01-13$15.29$15.29252,400——
2021-01-12$15.17$15.17139,300——
2021-01-11$15.27$15.27204,200——
2021-01-08$15.70$15.70253,400——
2021-01-07$15.52$15.52148,200——
2021-01-06$15.68$15.68347,300——
2021-01-05$15.20$15.20334,400——
2021-01-04$15.00$15.00269,900——