Mubang High-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 21, 2026	15.20	15.35	14.68	14.89	14.89	-2.36%	9,390,420
May 20, 2026	15.14	15.59	14.86	15.25	15.25	-0.26%	12,938,200
May 19, 2026	15.01	15.46	14.88	15.29	15.29	3.87%	15,052,708
May 18, 2026	14.34	14.72	14.10	14.72	14.72	4.99%	10,746,608
May 15, 2026	13.84	14.31	13.53	14.02	14.02	-1.54%	15,374,511
May 14, 2026	15.00	15.39	14.24	14.24	14.24	-5.00%	19,976,975
May 13, 2026	15.04	15.46	14.60	14.99	14.99	0.67%	13,706,981
May 12, 2026	14.65	14.89	14.21	14.89	14.89	5.01%	12,535,016
May 11, 2026	13.40	14.18	13.38	14.18	14.18	5.04%	11,335,480
May 8, 2026	14.41	14.41	13.03	13.50	13.50	-1.60%	19,079,028
May 7, 2026	13.72	13.72	13.72	13.72	13.72	4.97%	906,028
May 6, 2026	13.07	13.07	13.07	13.07	13.07	4.98%	1,585,480
Apr 30, 2026	12.45	12.45	12.45	12.45	12.45	4.97%	2,403,384
Apr 29, 2026	11.95	12.12	11.75	11.86	11.86	0.85%	9,902,540
Apr 28, 2026	11.06	11.76	11.01	11.76	11.76	5.00%	10,545,783
Apr 27, 2026	11.76	11.87	11.20	11.20	11.20	-4.36%	9,381,700
Apr 24, 2026	11.50	12.02	11.50	11.71	11.71	-1.60%	7,705,492
Apr 23, 2026	11.98	12.19	11.77	11.90	11.90	0.34%	8,835,477
Apr 22, 2026	11.32	11.90	11.05	11.86	11.86	4.49%	9,141,700
Apr 21, 2026	11.00	11.55	10.93	11.35	11.35	-1.30%	11,462,080
Apr 20, 2026	12.10	12.30	11.50	11.50	11.50	-5.04%	14,177,025
Apr 17, 2026	12.56	12.58	11.94	12.11	12.11	-3.66%	12,234,912
Apr 16, 2026	12.90	12.90	12.52	12.57	12.57	-2.56%	7,849,647
Apr 15, 2026	12.78	13.17	12.66	12.90	12.90	1.18%	6,744,548
Apr 14, 2026	12.77	13.01	12.64	12.75	12.75	-1.62%	7,709,483
Apr 13, 2026	12.45	12.96	12.31	12.96	12.96	4.94%	9,294,694
Apr 10, 2026	12.69	13.00	12.16	12.35	12.35	-2.06%	13,586,180
Apr 9, 2026	12.06	12.66	11.87	12.61	12.61	4.56%	7,796,496
Apr 8, 2026	11.95	12.17	11.94	12.06	12.06	2.12%	5,046,768
Apr 7, 2026	11.28	11.90	11.28	11.81	11.81	1.46%	7,094,208
Apr 3, 2026	11.14	11.65	11.14	11.64	11.64	4.49%	7,750,828
Apr 2, 2026	11.04	11.35	10.98	11.14	11.14	-1.94%	6,411,600
Apr 1, 2026	11.51	11.60	11.22	11.36	11.36	-1.30%	7,698,400
Mar 31, 2026	11.65	11.92	11.41	11.51	11.51	-1.03%	6,457,460
Mar 30, 2026	11.22	11.75	11.05	11.63	11.63	3.65%	6,975,880
Mar 27, 2026	10.86	11.27	10.82	11.22	11.22	2.09%	6,271,968
Mar 26, 2026	11.46	11.49	10.97	10.99	10.99	-3.68%	10,072,880
Mar 25, 2026	11.69	11.72	11.13	11.41	11.41	-	13,444,779
Mar 24, 2026	11.03	11.41	10.88	11.41	11.41	4.97%	13,882,932
Mar 23, 2026	11.23	11.80	10.75	10.87	10.87	-3.55%	24,577,320
Mar 20, 2026	10.73	11.27	10.52	11.27	11.27	5.03%	14,847,310
Mar 19, 2026	10.16	10.81	10.05	10.73	10.73	4.17%	16,857,530
Mar 18, 2026	10.47	10.72	10.26	10.30	10.30	0.88%	28,288,670
Mar 17, 2026	9.85	10.21	9.78	10.21	10.21	5.04%	10,068,810
Mar 16, 2026	9.76	9.89	9.42	9.72	9.72	-0.72%	10,181,940
Mar 13, 2026	9.58	9.85	9.56	9.79	9.79	0.93%	7,608,414
Mar 12, 2026	9.73	9.83	9.63	9.70	9.70	-0.31%	5,781,500