Mubang High-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	8.40	9.02	8.27	9.02	9.02	10.00%	12,542,040
Jul 30, 2026	8.56	8.74	8.20	8.20	8.20	-5.53%	9,547,436
Jul 29, 2026	9.05	9.14	8.50	8.68	8.68	-4.41%	9,495,956
Jul 28, 2026	9.25	9.39	8.92	9.08	9.08	-2.26%	9,490,500
Jul 27, 2026	8.60	9.55	8.60	9.29	9.29	3.68%	12,915,028
Jul 24, 2026	8.50	9.09	8.34	8.96	8.96	5.91%	15,962,511
Jul 23, 2026	8.50	8.63	7.66	8.46	8.46	2.67%	14,953,940
Jul 22, 2026	8.68	9.33	8.24	8.24	8.24	-9.95%	18,339,780
Jul 21, 2026	9.36	9.84	9.15	9.15	9.15	-10.03%	12,731,323
Jul 20, 2026	11.31	11.50	10.17	10.17	10.17	-10.00%	11,031,108
Jul 17, 2026	11.00	11.47	9.89	11.30	11.30	2.91%	18,110,143
Jul 16, 2026	12.06	12.60	10.98	10.98	10.98	-10.00%	17,200,702
Jul 15, 2026	11.65	12.45	11.43	12.20	12.20	4.72%	12,364,332
Jul 14, 2026	12.85	13.20	11.65	11.65	11.65	-9.97%	11,996,261
Jul 13, 2026	13.60	13.64	12.89	12.94	12.94	-4.64%	7,245,434
Jul 10, 2026	14.00	14.05	13.50	13.57	13.57	-3.96%	6,371,320
Jul 9, 2026	14.70	14.70	14.07	14.13	14.13	-3.55%	5,439,220
Jul 8, 2026	14.40	14.96	14.20	14.65	14.65	2.02%	6,072,000
Jul 7, 2026	14.46	14.55	14.20	14.36	14.36	-	3,322,912
Jul 6, 2026	14.15	14.57	14.11	14.36	14.36	0.28%	4,107,040
Jul 3, 2026	14.58	14.86	14.23	14.32	14.32	-4.41%	9,257,780
Jul 2, 2026	14.48	15.07	14.38	14.98	14.98	2.67%	6,210,380
Jul 1, 2026	14.60	14.74	14.48	14.59	14.59	-0.48%	4,191,800
Jun 30, 2026	14.06	14.75	13.91	14.66	14.66	4.27%	5,507,520
Jun 29, 2026	13.96	14.28	13.51	14.06	14.06	-0.42%	6,697,780
Jun 26, 2026	13.76	14.41	13.76	14.12	14.12	-0.49%	5,249,100
Jun 25, 2026	14.49	14.63	14.13	14.19	14.19	-3.07%	5,759,880
Jun 24, 2026	14.80	14.97	14.45	14.64	14.64	-1.61%	5,479,500
Jun 23, 2026	14.40	15.07	14.30	14.88	14.88	2.06%	6,782,456
Jun 22, 2026	14.98	14.98	14.46	14.58	14.58	2.17%	9,154,393
Jun 18, 2026	14.20	14.34	13.86	14.27	14.27	0.92%	5,573,000
Jun 17, 2026	13.60	14.24	13.53	14.14	14.14	3.59%	6,954,104
Jun 16, 2026	13.27	13.72	13.09	13.65	13.65	2.63%	7,230,048
Jun 15, 2026	13.34	13.42	12.88	13.30	13.30	1.37%	5,374,180
Jun 12, 2026	13.20	13.51	12.80	13.12	13.12	-	5,617,400
Jun 11, 2026	13.62	13.73	13.02	13.12	13.12	-4.23%	7,618,760
Jun 10, 2026	14.00	14.14	13.61	13.70	13.70	-3.52%	5,111,540
Jun 9, 2026	13.74	14.29	13.60	14.20	14.20	3.35%	6,706,700
Jun 8, 2026	13.46	14.19	13.46	13.74	13.74	-1.01%	6,601,500
Jun 5, 2026	13.74	14.04	13.43	13.88	13.88	-0.57%	6,556,304
Jun 4, 2026	13.98	14.26	13.60	13.96	13.96	-0.07%	7,192,600
Jun 3, 2026	14.65	14.65	13.96	13.97	13.97	-4.12%	7,844,100
Jun 2, 2026	14.96	14.96	14.39	14.57	14.57	-1.49%	6,614,300
Jun 1, 2026	14.30	15.08	14.13	14.79	14.79	2.71%	9,938,886
May 29, 2026	13.67	14.40	13.33	14.40	14.40	5.03%	13,443,696
May 28, 2026	14.20	14.28	13.60	13.71	13.71	-1.72%	7,889,900
May 27, 2026	13.87	14.28	13.70	13.95	13.95	1.60%	9,496,680
May 26, 2026	14.07	14.48	13.37	13.73	13.73	-2.14%	14,032,540
May 25, 2026	14.75	14.89	14.03	14.03	14.03	-4.82%	10,603,600
May 22, 2026	15.05	15.30	14.71	14.74	14.74	-1.01%	9,662,448