Mubang High-Tech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	13.27	13.47	13.09	13.16	-	-1.05%	945,748
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
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