Muyuan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.02	45.26	42.02	44.72	44.72	5.57%	7,934,570
Mar 5, 2026	41.50	43.30	41.50	42.36	42.36	2.07%	3,321,000
Mar 4, 2026	39.58	41.76	39.20	41.50	41.50	4.85%	4,058,600
Mar 3, 2026	40.86	41.66	39.22	39.58	39.58	-3.18%	1,833,700
Mar 2, 2026	40.84	41.70	39.98	40.88	40.88	0.10%	3,707,600
Feb 27, 2026	39.84	41.60	39.84	40.84	40.84	2.41%	6,960,400
Feb 26, 2026	39.28	40.60	39.22	39.88	39.88	1.53%	2,776,791
Feb 25, 2026	39.10	39.30	39.00	39.28	39.28	0.46%	1,028,000
Feb 24, 2026	39.02	39.28	38.98	39.10	39.10	-0.15%	5,070,200
Feb 23, 2026	39.10	39.36	39.00	39.16	39.16	0.41%	642,000
Feb 20, 2026	39.00	39.68	39.00	39.00	39.00	-0.86%	1,358,000
Feb 16, 2026	39.38	39.38	39.02	39.34	39.34	0.36%	604,900
Feb 13, 2026	39.00	39.44	39.00	39.20	39.20	-	960,300
Feb 12, 2026	40.02	40.34	39.00	39.20	39.20	-2.63%	4,839,100
Feb 11, 2026	40.16	40.68	39.82	40.26	40.26	0.25%	3,758,200
Feb 10, 2026	39.80	41.20	39.60	40.16	40.16	0.30%	3,454,520
Feb 9, 2026	40.20	40.92	39.54	40.04	40.04	-1.18%	6,867,145