MIXUE Group (MXUBY)
OTCMKTS · Delayed Price · Currency is USD
5.50
-0.08 (-1.43%)
Nov 6, 2026, 2:20 PM EST
MXUBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | 4.36% | 144 |
| Nov 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.43% | 1,043 |
| Nov 5, 2026 | 5.36 | 5.58 | 5.36 | 5.58 | 5.58 | 12.71% | 545 |
| Nov 4, 2026 | 4.95 | 4.95 | 4.95 | 4.95 | 4.95 | -8.74% | 304 |
| Nov 3, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 2.17% | 200 |
| Oct 29, 2026 | 5.12 | 5.31 | 5.02 | 5.31 | 5.31 | 2.12% | 1,499 |
| Oct 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.06% | 500 |
| Oct 26, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.23% | 146 |
| Oct 22, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -5.17% | 380 |
| Oct 21, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 3.63% | 670 |
| Oct 19, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.38% | 373 |
| Oct 15, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -3.87% | 610 |
| Oct 13, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -1.54% | 422 |
| Oct 12, 2026 | 4.96 | 5.51 | 4.96 | 5.51 | 5.51 | -0.54% | 2,176 |
| Oct 9, 2026 | 5.55 | 5.55 | 5.44 | 5.54 | 5.54 | 2.06% | 2,499 |
| Oct 8, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | -0.60% | 2,140 |
| Oct 6, 2026 | 5.49 | 5.49 | 5.46 | 5.46 | 5.46 | -0.07% | 2,521 |
| Oct 5, 2026 | 5.70 | 5.70 | 5.46 | 5.46 | 5.46 | -2.95% | 428 |
| Oct 2, 2026 | 5.69 | 5.69 | 5.69 | 5.69 | 5.63 | -2.74% | 302 |
| Oct 1, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.78 | 2.63% | 396 |
| Sep 30, 2026 | 5.86 | 5.86 | 5.70 | 5.70 | 5.64 | -6.71% | 1,034 |
| Sep 28, 2026 | 6.00 | 6.11 | 6.00 | 6.11 | 6.04 | 3.91% | 732 |
| Sep 25, 2026 | 5.88 | 5.88 | 5.88 | 5.88 | 5.81 | -5.77% | 6,700 |
| Sep 22, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.17 | 3.23% | 301 |
| Sep 21, 2026 | 5.98 | 6.21 | 5.87 | 6.05 | 5.98 | 1.09% | 2,394 |
| Sep 18, 2026 | 5.98 | 5.98 | 5.98 | 5.98 | 5.91 | - | 538 |
| Sep 16, 2026 | 6.00 | 6.00 | 5.95 | 5.98 | 5.91 | - | 1,826 |
| Sep 15, 2026 | 6.00 | 6.32 | 5.95 | 5.98 | 5.91 | -0.50% | 3,601 |
| Sep 14, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.94 | -6.82% | 500 |
| Sep 11, 2026 | 6.12 | 6.45 | 6.12 | 6.45 | 6.38 | 3.04% | 1,276 |
| Sep 10, 2026 | 6.26 | 6.26 | 6.26 | 6.26 | 6.19 | -2.49% | 589 |
| Sep 9, 2026 | 6.65 | 6.65 | 6.42 | 6.42 | 6.35 | -4.46% | 1,652 |
| Sep 8, 2026 | 6.50 | 6.72 | 6.50 | 6.72 | 6.64 | -2.04% | 715 |
| Sep 4, 2026 | 6.65 | 6.86 | 6.65 | 6.86 | 6.78 | -2.28% | 2,548 |
| Sep 3, 2026 | 7.14 | 7.14 | 7.02 | 7.02 | 6.94 | -2.36% | 521 |
| Sep 2, 2026 | 7.00 | 7.19 | 7.00 | 7.19 | 7.11 | 2.71% | 395 |
| Sep 1, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.92 | 0.29% | 1,700 |
| Aug 31, 2026 | 6.99 | 6.99 | 6.98 | 6.98 | 6.90 | 4.41% | 1,601 |
| Aug 28, 2026 | 6.86 | 6.86 | 6.69 | 6.69 | 6.61 | -9.66% | 4,396 |
| Aug 27, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.32 | -3.90% | 1,068 |
| Aug 26, 2026 | 7.70 | 7.80 | 7.70 | 7.70 | 7.61 | 0.26% | 3,521 |
| Aug 25, 2026 | 7.68 | 7.68 | 7.68 | 7.68 | 7.59 | -6.67% | 338 |
| Aug 24, 2026 | 7.96 | 8.23 | 7.96 | 8.23 | 8.14 | 9.79% | 291 |
| Aug 21, 2026 | 7.85 | 7.85 | 7.50 | 7.50 | 7.41 | -4.03% | 5,987 |
| Aug 20, 2026 | 7.77 | 7.81 | 7.77 | 7.81 | 7.72 | 4.27% | 1,159 |
| Aug 17, 2026 | 7.69 | 7.80 | 7.49 | 7.49 | 7.41 | 3.60% | 2,997 |
| Aug 14, 2026 | 6.65 | 7.23 | 6.65 | 7.23 | 7.15 | 1.05% | 7,539 |
| Aug 13, 2026 | 7.30 | 7.30 | 7.15 | 7.16 | 7.07 | -3.44% | 30,662 |
| Aug 10, 2026 | 7.41 | 7.41 | 7.41 | 7.41 | 7.33 | -0.94% | 317 |
| Aug 6, 2026 | 7.50 | 7.50 | 7.48 | 7.48 | 7.40 | 5.35% | 845 |