MIXUE Group (MXUBY)
OTCMKTS · Delayed Price · Currency is USD
6.72
-0.14 (-2.04%)
At close: Sep 8, 2026
MXUBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 6.50 | 6.72 | 6.50 | 6.72 | 6.72 | -2.04% | 715 |
| Sep 4, 2026 | 6.65 | 6.86 | 6.65 | 6.86 | 6.86 | -2.28% | 2,548 |
| Sep 3, 2026 | 7.14 | 7.14 | 7.02 | 7.02 | 7.02 | -2.36% | 521 |
| Sep 2, 2026 | 7.00 | 7.19 | 7.00 | 7.19 | 7.19 | 2.71% | 395 |
| Sep 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.29% | 1,700 |
| Aug 31, 2026 | 6.99 | 6.99 | 6.98 | 6.98 | 6.98 | 4.41% | 1,601 |
| Aug 28, 2026 | 6.86 | 6.86 | 6.69 | 6.69 | 6.69 | -9.66% | 4,396 |
| Aug 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.40 | -3.90% | 1,068 |
| Aug 26, 2026 | 7.70 | 7.80 | 7.70 | 7.70 | 7.70 | 0.26% | 3,521 |
| Aug 25, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.68 | -6.67% | 338 |
| Aug 24, 2026 | 7.96 | 8.23 | 7.96 | 8.23 | 8.23 | 9.79% | 291 |
| Aug 21, 2026 | 7.85 | 7.85 | 7.50 | 7.50 | 7.50 | -4.03% | 5,987 |
| Aug 20, 2026 | 7.77 | 7.81 | 7.77 | 7.81 | 7.81 | 4.27% | 1,159 |
| Aug 17, 2026 | 7.69 | 7.80 | 7.49 | 7.49 | 7.49 | 3.60% | 2,997 |
| Aug 14, 2026 | 6.65 | 7.23 | 6.65 | 7.23 | 7.23 | 1.05% | 7,539 |
| Aug 13, 2026 | 7.30 | 7.30 | 7.15 | 7.16 | 7.16 | -3.44% | 30,662 |
| Aug 10, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.41 | -0.94% | 317 |
| Aug 6, 2026 | 7.50 | 7.50 | 7.48 | 7.48 | 7.48 | 5.35% | 845 |
| Aug 5, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -4.25% | 315 |
| Aug 4, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | 11.50% | 196 |
| Jul 31, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 3.10% | 535 |
| Jul 30, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 3.04% | 397 |
| Jul 28, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.26 | -6.01% | 501 |
| Jul 24, 2026 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | -3.62% | 165 |
| Jul 22, 2026 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | 0.88% | 100 |
| Jul 21, 2026 | 7.40 | 7.40 | 6.85 | 6.85 | 6.85 | -8.67% | 992 |
| Jul 20, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | -3.85% | 2,519 |
| Jul 16, 2026 | 7.95 | 7.95 | 7.14 | 7.80 | 7.80 | 3.31% | 2,277 |
| Jul 14, 2026 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | 10.87% | 500 |
| Jul 9, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -6.71% | 300 |
| Jul 8, 2026 | 7.20 | 7.62 | 7.20 | 7.30 | 7.30 | 2.82% | 701 |
| Jul 7, 2026 | 6.96 | 7.10 | 6.96 | 7.10 | 7.10 | 4.41% | 5,014 |
| Jul 2, 2026 | 7.22 | 7.25 | 6.25 | 6.80 | 6.80 | -8.11% | 2,778 |
| Jul 1, 2026 | 7.76 | 7.76 | 7.08 | 7.40 | 7.40 | -2.12% | 5,365 |
| Jun 30, 2026 | 7.65 | 7.95 | 7.54 | 7.56 | 7.56 | -8.36% | 2,813 |
| Jun 29, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | -1.79% | 100 |
| 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 |