Muyuan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 8, 2025	48.77	48.88	48.10	48.38	48.38	-0.92%	27,116,420
Dec 5, 2025	48.87	49.29	48.62	48.83	48.83	-0.27%	17,687,090
Dec 4, 2025	48.70	49.34	48.70	48.96	48.96	0.33%	15,039,390
Dec 3, 2025	49.00	49.29	48.64	48.80	48.80	-0.67%	19,142,090
Dec 2, 2025	49.55	49.82	49.06	49.13	49.13	-1.15%	17,582,860
Dec 1, 2025	50.96	50.98	49.37	49.70	49.70	-2.07%	37,088,100
Nov 28, 2025	50.01	50.80	49.78	50.75	50.75	1.70%	28,042,470
Nov 27, 2025	49.71	50.50	49.20	49.90	49.90	0.60%	22,994,300
Nov 26, 2025	50.00	50.88	49.52	49.60	49.60	-0.46%	24,838,855
Nov 25, 2025	49.21	50.60	48.71	49.83	49.83	0.75%	43,328,370
Nov 24, 2025	49.34	50.81	48.97	49.46	49.46	3.28%	48,848,540
Nov 21, 2025	48.00	48.97	47.84	47.89	47.89	-0.68%	30,323,440
Nov 20, 2025	48.45	48.90	48.11	48.22	48.22	-0.47%	16,998,650
Nov 19, 2025	48.60	48.72	48.07	48.45	48.45	-0.31%	15,878,130
Nov 18, 2025	48.00	48.95	47.96	48.60	48.60	0.29%	21,946,010
Nov 17, 2025	49.60	49.65	47.63	48.46	48.46	-2.83%	44,517,500
Nov 14, 2025	50.18	50.73	49.87	49.87	49.87	-1.38%	24,878,680
Nov 13, 2025	50.10	50.68	49.65	50.57	50.57	0.86%	28,544,500
Nov 12, 2025	50.41	50.84	49.88	50.14	50.14	-0.87%	24,490,690
Nov 11, 2025	51.65	51.65	50.46	50.58	50.58	-2.11%	37,340,420
Nov 10, 2025	50.37	51.80	49.51	51.67	51.67	3.94%	54,980,310
Nov 7, 2025	49.31	50.29	49.14	49.71	49.71	0.93%	28,554,160
Nov 6, 2025	49.21	50.00	48.97	49.25	49.25	-0.36%	29,438,520