MIXUE Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	12.50	12.50	12.50	12.50	12.50	-0.20%	185
Feb 6, 2026	12.53	12.53	12.53	12.53	12.53	1.01%	636
Feb 5, 2026	12.40	12.40	12.40	12.40	12.40	-5.70%	185
Feb 4, 2026	13.09	13.15	13.00	13.15	13.15	4.78%	618
Feb 3, 2026	12.60	12.60	12.55	12.55	12.55	-3.46%	4,850
Feb 2, 2026	12.60	14.39	12.60	13.00	13.00	-	4,868
Jan 30, 2026	12.89	16.15	12.89	13.00	13.00	-0.76%	849
Jan 29, 2026	14.07	14.07	13.10	13.10	13.10	-1.13%	7,052
Jan 28, 2026	15.25	15.25	13.25	13.25	13.25	-10.17%	2,575
Jan 27, 2026	15.00	15.50	14.75	14.75	14.75	-4.84%	2,302
Jan 26, 2026	14.60	17.23	14.60	15.50	15.50	13.55%	2,398
Jan 23, 2026	13.90	13.90	13.65	13.65	13.65	-2.50%	2,046
Jan 22, 2026	14.00	14.00	14.00	14.00	14.00	1.97%	1,215
Jan 21, 2026	13.75	13.75	13.73	13.73	13.73	1.25%	360
Jan 20, 2026	13.56	13.56	13.56	13.56	13.56	-	410
Jan 15, 2026	13.82	13.82	13.38	13.56	13.56	-1.92%	1,654
Jan 14, 2026	13.50	13.91	13.50	13.83	13.83	-1.25%	1,000
Jan 13, 2026	14.25	14.25	14.00	14.00	14.00	-3.45%	414
Jan 12, 2026	14.00	14.50	14.00	14.50	14.50	4.77%	700
Jan 9, 2026	13.97	14.27	13.84	13.84	13.84	-10.42%	715
Jan 7, 2026	14.50	15.45	14.46	15.45	15.45	9.19%	635
Jan 6, 2026	15.01	15.01	14.15	14.15	14.15	4.04%	6,768
Jan 5, 2026	13.40	13.70	13.40	13.60	13.60	1.49%	6,405
Jan 2, 2026	15.60	15.69	13.35	13.40	13.40	-3.60%	4,648
Dec 31, 2025	14.22	15.76	13.90	13.90	13.90	-7.33%	2,152
Dec 29, 2025	14.45	16.00	14.45	15.00	15.00	-5.30%	1,087
Dec 26, 2025	16.37	16.37	15.84	15.84	15.84	13.79%	350
Dec 23, 2025	14.20	15.00	13.92	13.92	13.92	0.94%	2,670
Dec 22, 2025	13.40	13.79	13.40	13.79	13.79	7.17%	1,047
Dec 19, 2025	12.87	12.87	12.87	12.87	12.87	-1.02%	114
Dec 17, 2025	13.00	13.00	13.00	13.00	13.00	-0.08%	202
Dec 15, 2025	13.01	13.01	13.01	13.01	13.01	-2.91%	301
Dec 5, 2025	13.40	13.40	13.40	13.40	13.40	-2.79%	110
Dec 4, 2025	13.79	13.79	13.79	13.79	13.79	6.04%	100
Dec 3, 2025	13.00	13.00	13.00	13.00	13.00	-1.33%	633
Dec 2, 2025	13.18	13.18	13.18	13.18	13.18	1.35%	222
Nov 26, 2025	13.00	13.00	13.00	13.00	13.00	0.70%	500
Nov 7, 2025	12.50	12.91	12.50	12.91	12.91	-5.63%	444
Oct 31, 2025	13.68	13.68	13.68	13.68	13.68	-3.32%	157
Oct 29, 2025	14.15	14.15	14.15	14.15	14.15	0.21%	1,039
Oct 24, 2025	13.31	14.12	13.31	14.12	14.12	10.31%	631
Oct 23, 2025	12.80	12.80	12.80	12.80	12.80	-9.86%	162
Oct 21, 2025	14.50	14.50	14.20	14.20	14.20	1.43%	441
Oct 10, 2025	13.50	14.00	13.50	14.00	14.00	6.87%	1,061
Oct 8, 2025	13.00	13.10	13.00	13.10	13.10	4.80%	520
Oct 7, 2025	12.64	12.64	12.50	12.50	12.50	6.11%	651
Oct 6, 2025	12.35	12.45	11.78	11.78	11.78	-5.76%	2,305
Oct 3, 2025	12.67	12.67	12.50	12.50	12.50	-1.19%	200
Oct 1, 2025	12.65	12.65	12.65	12.65	12.65	-	123
Sep 30, 2025	12.50	13.00	12.50	12.65	12.65	0.40%	2,830