Muyuan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	45.03	45.98	44.91	45.13	45.13	0.76%	38,872,490
Feb 25, 2026	44.51	45.09	44.41	44.79	44.79	0.52%	28,359,170
Feb 24, 2026	45.51	45.86	44.40	44.56	44.56	-1.74%	39,137,600
Feb 13, 2026	45.24	46.08	45.02	45.35	45.35	0.24%	29,893,370
Feb 12, 2026	45.81	46.08	45.17	45.24	45.24	-1.72%	27,639,130
Feb 11, 2026	45.88	46.17	45.35	46.03	46.03	0.24%	28,609,860
Feb 10, 2026	46.46	46.94	45.83	45.92	45.92	-1.56%	29,733,800
Feb 9, 2026	46.16	47.29	46.08	46.65	46.65	0.52%	33,471,960
Feb 6, 2026	46.09	47.05	46.05	46.41	46.41	-0.68%	35,901,960
Feb 5, 2026	46.84	47.49	46.40	46.73	46.73	-0.28%	41,535,903
Feb 4, 2026	45.75	46.96	45.48	46.86	46.86	2.58%	53,840,090
Feb 3, 2026	45.01	45.71	44.65	45.68	45.68	1.29%	37,435,380
Feb 2, 2026	46.03	46.33	44.91	45.10	45.10	-1.96%	57,938,560
Jan 30, 2026	46.10	47.79	45.88	46.00	46.00	-0.71%	91,333,570
Jan 29, 2026	44.85	46.36	44.65	46.33	46.33	2.64%	61,784,470
Jan 28, 2026	44.88	45.33	44.20	45.14	45.14	0.24%	61,603,430
Jan 27, 2026	46.51	46.52	45.00	45.03	45.03	-3.18%	58,339,880
Jan 26, 2026	46.00	46.88	45.52	46.51	46.51	1.09%	59,143,030
Jan 23, 2026	45.62	46.01	45.45	46.01	46.01	0.85%	44,381,570
Jan 22, 2026	46.23	46.55	45.49	45.62	45.62	-1.40%	50,343,400
Jan 21, 2026	46.88	46.96	46.12	46.27	46.27	-1.22%	45,589,060
Jan 20, 2026	47.23	47.41	46.75	46.84	46.84	-0.72%	39,677,410
Jan 19, 2026	47.33	47.76	47.00	47.18	47.18	-0.32%	37,402,660
Jan 16, 2026	48.31	48.41	47.12	47.33	47.33	-2.01%	57,598,190
Jan 15, 2026	48.48	48.73	48.18	48.30	48.30	-0.21%	35,899,731
Jan 14, 2026	48.19	48.69	47.90	48.40	48.40	0.46%	42,783,080
Jan 13, 2026	49.45	49.52	48.10	48.18	48.18	-2.37%	49,896,350
Jan 12, 2026	49.76	49.79	48.80	49.35	49.35	-0.82%	35,757,470
Jan 9, 2026	50.10	50.52	49.58	49.76	49.76	-0.80%	34,581,700
Jan 8, 2026	51.28	51.32	50.06	50.16	50.16	-1.26%	25,923,948
Jan 7, 2026	51.19	51.85	50.68	50.80	50.80	-1.13%	35,848,350
Jan 6, 2026	49.83	51.45	49.49	51.38	51.38	2.55%	43,576,220
Jan 5, 2026	50.60	50.72	49.78	50.10	50.10	-0.95%	29,938,510
Dec 31, 2025	50.50	50.77	50.02	50.58	50.58	-0.61%	26,662,980
Dec 30, 2025	50.00	51.35	49.93	50.89	50.89	1.98%	46,030,860
Dec 29, 2025	48.10	50.59	48.10	49.90	49.90	4.07%	67,166,230
Dec 26, 2025	47.80	48.08	47.59	47.95	47.95	-	23,195,920
Dec 25, 2025	47.90	48.11	47.72	47.95	47.95	-0.35%	24,053,200
Dec 24, 2025	49.17	49.27	47.60	48.12	48.12	-2.47%	42,107,310
Dec 23, 2025	49.55	49.80	49.22	49.34	49.34	-0.50%	19,714,980
Dec 22, 2025	49.50	49.86	48.72	49.59	49.59	0.81%	35,988,880
Dec 19, 2025	49.40	50.20	49.05	49.19	49.19	-0.59%	36,131,067
Dec 18, 2025	49.18	50.14	48.99	49.48	49.48	-0.22%	22,506,860
Dec 17, 2025	49.75	49.88	48.30	49.59	49.59	1.08%	27,264,270
Dec 16, 2025	49.26	49.59	48.76	49.06	49.06	-0.39%	17,109,780
Dec 15, 2025	48.75	49.90	48.62	49.25	49.25	0.96%	29,471,040
Dec 12, 2025	47.35	48.96	47.12	48.78	48.78	3.04%	42,584,550
Dec 11, 2025	47.88	47.90	46.88	47.34	47.34	-1.35%	35,034,920
Dec 10, 2025	47.80	48.07	47.35	47.99	47.99	-0.02%	19,169,540
Dec 9, 2025	48.48	49.11	47.88	48.00	48.00	-0.79%	27,302,780