MIXUE Group (MXUBY)
OTCMKTS · Delayed Price · Currency is USD
9.20
-0.12 (-1.29%)
At close: May 12, 2026
MXUBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 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 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 15, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | - | 131 |
| Apr 13, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 6.11% | 239 |
| 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 |
| Apr 6, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.22% | 308 |
| Apr 2, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | -6.30% | 301 |
| Mar 31, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 0.41% | 276 |
| Mar 30, 2026 | 9.11 | 9.65 | 9.10 | 9.65 | 9.65 | 4.49% | 1,812 |
| Mar 27, 2026 | 9.00 | 9.35 | 9.00 | 9.24 | 9.23 | -12.05% | 4,259 |
| Mar 26, 2026 | 10.27 | 10.50 | 9.75 | 10.50 | 10.50 | -4.55% | 1,385 |
| Mar 25, 2026 | 10.60 | 11.00 | 10.31 | 11.00 | 11.00 | -13.18% | 1,506 |
| Mar 24, 2026 | 11.01 | 12.67 | 11.00 | 12.67 | 12.67 | 15.18% | 720 |
| Mar 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.29% | 100 |
| Mar 20, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.09% | 128 |
| Mar 19, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | -0.69% | 200 |
| Mar 18, 2026 | 11.00 | 11.00 | 10.63 | 10.71 | 10.71 | -12.93% | 1,958 |
| Mar 17, 2026 | 11.30 | 12.31 | 11.30 | 12.31 | 12.31 | -0.36% | 3,854 |
| Mar 16, 2026 | 12.00 | 12.35 | 12.00 | 12.35 | 12.35 | 14.25% | 638 |
| Mar 13, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 126 |
| Mar 12, 2026 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - | 190 |
| Mar 11, 2026 | 12.33 | 12.33 | 10.81 | 10.81 | 10.81 | 5.10% | 1,547 |
| Mar 10, 2026 | 10.50 | 10.50 | 10.29 | 10.29 | 10.29 | -9.34% | 1,153 |
| Mar 9, 2026 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 8.98% | 200 |
| Mar 6, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 0.29% | 202 |
| Mar 5, 2026 | 10.27 | 10.49 | 10.27 | 10.38 | 10.38 | -1.14% | 411 |
| Mar 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -2.33% | 750 |
| Mar 3, 2026 | 11.01 | 11.01 | 10.75 | 10.75 | 10.75 | -5.87% | 1,519 |
| Mar 2, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -10.43% | 573 |
| Feb 27, 2026 | 11.90 | 12.75 | 11.80 | 12.75 | 12.75 | 4.08% | 942 |
| Feb 26, 2026 | 12.25 | 12.25 | 11.95 | 12.25 | 12.25 | 2.08% | 831 |
| Feb 25, 2026 | 12.00 | 12.83 | 12.00 | 12.00 | 12.00 | -1.23% | 1,335 |
| Feb 24, 2026 | 14.17 | 14.17 | 12.03 | 12.15 | 12.15 | -3.19% | 2,833 |
| Feb 23, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - | 360 |
| Feb 19, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -6.06% | 378 |