MIXUE Group (MXUBY)
OTCMKTS · Delayed Price · Currency is USD
8.40
+0.15 (1.82%)
At close: Jun 24, 2026
MXUBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 1.82% | 156 |
| Jun 22, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.61% | 136 |
| Jun 18, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.61% | 100 |
| Jun 17, 2026 | 8.54 | 8.54 | 8.25 | 8.25 | 8.25 | -3.51% | 1,250 |
| Jun 16, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -2.01% | 150 |
| Jun 15, 2026 | 8.39 | 8.73 | 8.39 | 8.73 | 8.73 | 5.50% | 612 |
| Jun 12, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | 1.47% | 946 |
| Jun 9, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 2.52% | 403 |
| Jun 8, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | -6.47% | 5,035 |
| Jun 5, 2026 | 8.00 | 8.50 | 8.00 | 8.50 | 8.50 | -2.86% | 470 |
| Jun 4, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -2.78% | 1,108 |
| Jun 3, 2026 | 8.65 | 9.00 | 8.60 | 9.00 | 9.00 | 3.00% | 9,495 |
| Jun 2, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -7.54% | 409 |
| Jun 1, 2026 | 9.20 | 9.45 | 9.20 | 9.45 | 9.45 | 21.00% | 1,182 |
| May 29, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -4.17% | 100 |
| May 28, 2026 | 8.50 | 8.50 | 8.15 | 8.15 | 8.15 | -1.81% | 305 |
| May 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | -0.76% | 300 |
| May 26, 2026 | 8.70 | 8.70 | 8.30 | 8.36 | 8.36 | 0.16% | 3,501 |
| May 22, 2026 | 8.65 | 8.65 | 8.35 | 8.35 | 8.35 | -3.47% | 1,251 |
| May 21, 2026 | 8.90 | 9.80 | 8.50 | 8.65 | 8.65 | 0.93% | 1,001 |
| May 19, 2026 | 8.50 | 8.57 | 8.50 | 8.57 | 8.57 | -0.35% | 2,239 |
| May 15, 2026 | 8.50 | 8.60 | 8.50 | 8.60 | 8.60 | -4.44% | 2,066 |
| May 14, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.17% | 2,370 |
| May 13, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | - | 113 |
| May 12, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -1.29% | 2,262 |
| May 11, 2026 | 9.30 | 9.40 | 9.30 | 9.32 | 9.32 | -1.38% | 1,110 |
| May 8, 2026 | 9.45 | 9.45 | 9.40 | 9.45 | 9.45 | -3.57% | 966 |
| May 7, 2026 | 9.90 | 9.90 | 9.45 | 9.80 | 9.80 | -0.81% | 1,945 |
| May 6, 2026 | 9.45 | 9.88 | 9.45 | 9.88 | 9.88 | -6.79% | 19,286 |
| May 5, 2026 | 10.00 | 12.73 | 10.00 | 10.60 | 10.60 | 12.17% | 2,224 |
| May 4, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - | 2 |
| May 1, 2026 | 9.48 | 9.48 | 9.45 | 9.45 | 9.45 | -0.53% | 1,335 |
| Apr 30, 2026 | 9.65 | 9.65 | 9.50 | 9.50 | 9.50 | 2.55% | 1,502 |
| Apr 29, 2026 | 8.91 | 9.26 | 8.91 | 9.26 | 9.26 | -2.48% | 287 |
| Apr 28, 2026 | 9.55 | 10.26 | 9.50 | 9.50 | 9.50 | - | 2,525 |
| Apr 27, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -1.04% | 632 |
| Apr 24, 2026 | 9.49 | 9.60 | 9.49 | 9.60 | 9.60 | -1.29% | 1,145 |
| Apr 23, 2026 | 9.67 | 9.95 | 9.67 | 9.73 | 9.73 | 2.37% | 3,189 |
| Apr 22, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | - |
| Apr 21, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 297 |
| Apr 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 5.56% | 267 |
| Apr 17, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -5.76% | 250 |
| Apr 16, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | - |
| Apr 15, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 131 |
| Apr 14, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 126 |
| Apr 13, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 6.11% | 239 |
| Apr 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 46 |
| Apr 9, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - | 98 |
| Apr 8, 2026 | 9.27 | 9.27 | 9.00 | 9.00 | 9.00 | -1.64% | 1,057 |
| Apr 7, 2026 | 9.20 | 9.38 | 9.15 | 9.15 | 9.15 | 0.55% | 2,366 |