Muyuan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	51.29	56.23	50.91	55.06	55.06	7.16%	114,327,903
Aug 25, 2025	50.37	51.45	50.10	51.38	51.38	2.05%	60,264,648
Aug 22, 2025	50.48	50.74	49.58	50.35	50.35	0.28%	57,507,970
Aug 21, 2025	49.63	51.76	48.36	50.21	50.21	5.71%	115,120,911
Aug 20, 2025	46.90	47.66	46.24	47.50	47.50	1.69%	41,440,146
Aug 19, 2025	46.38	47.38	46.36	46.71	46.71	0.82%	38,348,433
Aug 18, 2025	46.07	46.33	45.71	46.33	46.33	0.56%	39,301,511
Aug 15, 2025	46.27	46.53	45.76	46.07	46.07	-0.86%	40,186,963
Aug 14, 2025	46.71	47.26	46.42	46.47	46.47	-0.90%	26,490,589
Aug 13, 2025	47.07	47.38	46.20	46.89	46.89	-0.28%	32,375,959
Aug 12, 2025	46.75	47.25	46.70	47.02	47.02	0.58%	23,440,999
Aug 11, 2025	47.22	47.22	46.30	46.75	46.75	-0.43%	26,552,387
Aug 8, 2025	46.89	47.39	46.60	46.95	46.95	0.60%	26,254,675
Aug 7, 2025	46.78	47.37	46.33	46.67	46.67	-0.21%	21,523,760
Aug 6, 2025	46.24	47.10	46.10	46.77	46.77	1.10%	31,199,504
Aug 5, 2025	46.19	46.45	45.88	46.26	46.26	0.76%	26,578,739
Aug 4, 2025	45.80	46.17	45.64	45.91	45.91	0.22%	22,904,037
Aug 1, 2025	46.41	46.59	45.70	45.81	45.81	-1.19%	30,177,289
Jul 31, 2025	46.78	46.99	46.10	46.36	46.36	-1.93%	39,817,083
Jul 30, 2025	47.28	48.30	46.89	47.27	47.27	-0.02%	42,160,616
Jul 29, 2025	48.10	48.32	47.10	47.28	47.28	-2.19%	43,622,032
Jul 28, 2025	48.40	49.00	48.05	48.34	48.34	-0.49%	35,214,330
Jul 25, 2025	48.33	49.20	48.29	48.58	48.58	0.64%	40,560,851
Jul 24, 2025	48.50	48.57	47.92	48.27	48.27	-1.67%	44,909,168
Jul 23, 2025	49.58	50.08	48.71	49.09	49.09	1.38%	80,808,810
Jul 22, 2025	47.28	48.49	47.02	48.42	48.42	2.30%	49,976,235
Jul 21, 2025	46.17	47.50	46.13	47.33	47.33	2.80%	53,196,720
Jul 18, 2025	45.33	46.51	45.23	46.04	46.04	1.68%	34,007,676
Jul 17, 2025	45.14	46.22	45.14	45.28	45.28	0.31%	24,292,768
Jul 16, 2025	44.78	45.18	44.48	45.14	45.14	0.56%	27,443,601
Jul 15, 2025	45.63	45.76	44.70	44.89	44.89	-1.36%	37,813,134
Jul 14, 2025	45.70	45.95	45.25	45.51	45.51	-0.39%	34,033,733
Jul 11, 2025	45.86	46.86	45.48	45.69	45.69	0.84%	49,602,135
Jul 10, 2025	46.00	46.02	44.70	45.31	45.31	0.47%	61,094,938
Jul 9, 2025	43.65	45.60	43.63	45.10	45.10	3.27%	69,227,679
Jul 8, 2025	43.45	43.84	42.99	43.67	43.67	0.53%	32,374,254
Jul 7, 2025	43.60	43.85	43.26	43.44	43.44	-0.66%	20,208,028
Jul 4, 2025	43.18	43.85	42.97	43.73	43.73	0.81%	33,184,159
Jul 3, 2025	42.81	43.58	42.40	43.38	43.38	1.90%	41,359,423
Jul 2, 2025	42.00	42.63	41.90	42.57	42.57	1.38%	32,766,854
Jul 1, 2025	42.02	42.30	41.66	41.99	41.99	-0.05%	18,509,377
Jun 30, 2025	41.81	42.21	41.58	42.01	42.01	0.82%	20,688,741
Jun 27, 2025	41.79	42.08	41.51	41.67	41.67	-0.31%	17,683,370
Jun 26, 2025	41.55	42.24	41.37	41.80	41.80	-0.55%	26,903,601
Jun 25, 2025	41.79	42.09	41.36	42.03	41.46	0.50%	28,252,576
Jun 24, 2025	41.85	42.22	41.28	41.82	41.25	0.34%	24,976,951
Jun 23, 2025	42.01	42.83	41.50	41.68	41.11	-0.36%	23,626,421
Jun 20, 2025	42.39	42.70	41.83	41.83	41.26	-1.11%	28,251,961
Jun 19, 2025	42.59	42.90	41.95	42.30	41.72	-0.45%	20,569,690
Jun 18, 2025	42.98	43.27	42.44	42.49	41.91	-1.28%	19,377,202