Muyuan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	49.02	49.64	48.45	48.86	48.86	0.31%	29,877,175
Oct 23, 2025	48.76	49.12	48.18	48.71	48.71	0.02%	21,700,796
Oct 22, 2025	49.46	49.78	48.47	48.70	48.70	-1.54%	36,917,861
Oct 21, 2025	49.48	50.02	49.18	49.46	49.46	-0.04%	30,627,749
Oct 20, 2025	50.60	50.80	49.22	49.48	49.48	-2.25%	39,460,165
Oct 17, 2025	51.10	51.48	50.38	50.62	50.62	-1.38%	32,161,387
Oct 16, 2025	52.68	52.69	51.33	51.33	51.33	-3.64%	32,121,599
Oct 15, 2025	53.61	54.00	52.53	53.27	52.34	-0.80%	35,599,427
Oct 14, 2025	53.20	54.40	52.88	53.70	52.76	1.13%	58,971,789
Oct 13, 2025	52.27	54.18	52.27	53.10	52.18	-0.23%	51,517,607
Oct 10, 2025	52.77	54.09	52.34	53.22	52.29	0.70%	55,415,291
Oct 9, 2025	51.94	52.90	50.60	52.85	51.93	-0.28%	63,104,236
Sep 30, 2025	52.88	53.34	51.96	53.00	52.08	-	39,590,406
Sep 29, 2025	51.80	53.15	51.07	53.00	52.08	1.01%	50,184,505
Sep 26, 2025	52.73	53.25	52.30	52.47	51.56	-0.70%	35,271,280
Sep 25, 2025	53.97	54.20	52.38	52.84	51.92	-2.08%	41,027,399
Sep 24, 2025	53.10	54.25	52.81	53.96	53.02	1.39%	37,008,852
Sep 23, 2025	53.10	54.25	52.72	53.22	52.29	-0.63%	39,719,643
Sep 22, 2025	53.84	53.84	52.55	53.56	52.63	-1.51%	42,323,238
Sep 19, 2025	54.30	54.95	53.73	54.38	53.43	-0.68%	49,022,188
Sep 18, 2025	56.20	56.50	54.25	54.75	53.79	-2.56%	50,683,900
Sep 17, 2025	57.36	57.58	55.61	56.19	55.21	-2.02%	54,702,873
Sep 16, 2025	58.80	58.86	56.32	57.35	56.35	-2.42%	63,733,130
Sep 15, 2025	57.50	59.68	57.13	58.77	57.74	2.14%	70,418,873
Sep 12, 2025	57.40	58.46	57.10	57.54	56.54	0.16%	56,711,548
Sep 11, 2025	54.95	58.49	54.93	57.45	56.45	5.61%	93,201,834
Sep 10, 2025	54.20	54.96	53.12	54.40	53.45	-0.33%	34,254,175
Sep 9, 2025	55.64	55.87	54.13	54.58	53.63	-1.92%	45,525,546
Sep 8, 2025	54.50	56.30	54.50	55.65	54.68	3.63%	57,785,090
Sep 5, 2025	52.89	53.70	52.02	53.70	52.76	1.65%	32,693,796
Sep 4, 2025	53.85	54.14	52.05	52.83	51.91	-1.88%	48,803,620
Sep 3, 2025	54.75	55.85	53.60	53.84	52.90	-1.66%	35,867,073
Sep 2, 2025	54.55	56.45	54.50	54.75	53.79	-0.09%	56,515,914
Sep 1, 2025	55.23	55.48	53.98	54.80	53.84	-0.29%	40,753,126
Aug 29, 2025	54.50	55.50	54.30	54.96	54.00	0.84%	41,237,795
Aug 28, 2025	54.30	54.80	53.50	54.50	53.55	-	57,073,146
Aug 27, 2025	54.70	55.99	54.42	54.50	53.55	-1.02%	65,769,715
Aug 26, 2025	51.29	56.23	50.91	55.06	54.10	7.16%	114,327,903
Aug 25, 2025	50.37	51.45	50.10	51.38	50.48	2.05%	60,264,648
Aug 22, 2025	50.48	50.74	49.58	50.35	49.47	0.28%	57,507,970
Aug 21, 2025	49.63	51.76	48.36	50.21	49.33	5.71%	115,120,911
Aug 20, 2025	46.90	47.66	46.24	47.50	46.67	1.69%	41,440,146
Aug 19, 2025	46.38	47.38	46.36	46.71	45.89	0.82%	38,348,433
Aug 18, 2025	46.07	46.33	45.71	46.33	45.52	0.56%	39,301,511
Aug 15, 2025	46.27	46.53	45.76	46.07	45.27	-0.86%	40,186,963
Aug 14, 2025	46.71	47.26	46.42	46.47	45.66	-0.90%	26,490,589
Aug 13, 2025	47.07	47.38	46.20	46.89	46.07	-0.28%	32,375,959
Aug 12, 2025	46.75	47.25	46.70	47.02	46.20	0.58%	23,440,999
Aug 11, 2025	47.22	47.22	46.30	46.75	45.93	-0.43%	26,552,387
Aug 8, 2025	46.89	47.39	46.60	46.95	46.13	0.60%	26,254,675