MIXUE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	175.90	176.70	170.10	170.80	170.80	-3.39%	320,674
Nov 3, 2026	174.00	179.20	173.30	176.80	176.80	1.61%	248,738
Nov 2, 2026	169.20	177.90	168.40	174.00	174.00	1.87%	349,040
Oct 30, 2026	157.70	172.80	157.70	170.80	170.80	8.17%	756,164
Oct 29, 2026	167.90	167.90	157.90	157.90	157.90	-4.94%	274,912
Oct 28, 2026	163.20	166.60	162.30	166.10	166.10	1.59%	208,687
Oct 27, 2026	165.00	168.00	163.50	163.50	163.50	-2.21%	193,200
Oct 26, 2026	166.70	168.00	162.20	167.20	167.20	0.30%	158,611
Oct 23, 2026	162.80	167.30	160.00	166.70	166.70	3.16%	242,404
Oct 22, 2026	166.70	167.20	160.00	161.60	161.60	-3.35%	353,636
Oct 21, 2026	170.90	170.90	166.70	167.20	167.20	-0.77%	228,840
Oct 20, 2026	167.70	170.00	165.20	168.50	168.50	0.60%	170,418
Oct 16, 2026	168.20	172.00	166.30	167.50	167.50	0.78%	307,122
Oct 15, 2026	168.60	169.80	164.20	166.20	166.20	-1.42%	247,666
Oct 14, 2026	167.30	170.00	164.90	168.60	168.60	0.78%	431,860
Oct 13, 2026	172.20	172.90	166.00	167.30	167.30	-2.85%	332,677
Oct 12, 2026	171.90	177.90	171.30	172.20	172.20	0.17%	298,200
Oct 9, 2026	171.50	173.20	169.10	171.90	171.90	0.82%	138,552
Oct 8, 2026	173.70	181.00	170.20	170.50	170.50	-1.33%	279,852
Oct 7, 2026	172.70	174.50	171.40	172.80	172.80	0.64%	36,600
Oct 6, 2026	170.80	174.70	170.80	171.70	171.70	0.41%	21,001
Oct 5, 2026	176.00	176.10	170.50	171.00	171.00	-2.52%	78,332
Oct 2, 2026	186.10	186.10	176.80	178.50	175.42	-1.87%	57,800
Sep 30, 2026	182.60	183.20	178.00	181.90	178.76	-0.71%	290,318
Sep 29, 2026	184.70	185.90	181.00	183.20	180.04	-0.81%	214,150
Sep 28, 2026	186.10	187.90	183.30	184.70	181.51	-0.48%	123,600
Sep 25, 2026	185.30	188.80	183.10	185.60	182.39	-0.27%	38,000
Sep 24, 2026	185.80	188.40	185.60	186.10	182.89	-0.48%	80,100
Sep 23, 2026	188.60	191.40	186.00	187.00	183.77	-1.16%	161,500
Sep 22, 2026	195.00	195.00	188.30	189.20	185.93	-2.37%	166,166
Sep 21, 2026	194.30	194.60	190.50	193.80	190.45	-0.31%	74,708
Sep 18, 2026	190.70	194.40	189.50	194.40	191.04	1.94%	164,500
Sep 17, 2026	188.40	190.90	186.60	190.70	187.41	1.33%	226,105
Sep 16, 2026	187.90	190.00	185.20	188.20	184.95	0.16%	322,733
Sep 15, 2026	191.80	192.30	185.00	187.90	184.65	-2.34%	350,742
Sep 14, 2026	195.50	198.80	191.50	192.40	189.08	-1.59%	196,406
Sep 11, 2026	193.70	196.50	191.60	195.50	192.12	1.14%	161,312
Sep 10, 2026	199.20	199.90	193.30	193.30	189.96	-3.35%	275,428
Sep 9, 2026	203.00	203.80	199.00	200.00	196.55	-1.48%	259,633
Sep 8, 2026	206.20	206.20	202.80	203.00	199.49	-1.55%	282,597
Sep 7, 2026	206.20	207.80	205.00	206.20	202.64	-	148,210
Sep 4, 2026	206.60	210.00	206.00	206.20	202.64	-0.10%	176,268
Sep 3, 2026	208.80	209.80	204.60	206.40	202.84	-0.96%	213,400
Sep 2, 2026	209.40	209.40	205.00	208.40	204.80	-0.38%	191,024
Sep 1, 2026	211.00	212.40	208.00	209.20	205.59	-0.29%	218,042
Aug 31, 2026	212.80	215.00	209.60	209.80	206.18	-0.85%	284,223
Aug 28, 2026	224.20	224.80	210.40	211.60	207.95	-7.11%	1,506,387
Aug 27, 2026	250.00	251.80	217.60	227.80	223.87	-8.37%	1,803,764
Aug 26, 2026	249.00	256.60	245.40	248.60	244.31	0.32%	573,176
Aug 25, 2026	254.40	257.80	241.80	247.80	243.52	-1.20%	560,672