Muyuan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 16, 2025	58.80	58.86	56.32	57.35	57.35	-2.42%	63,733,130
Sep 15, 2025	57.50	59.68	57.13	58.77	58.77	2.14%	70,418,873
Sep 12, 2025	57.40	58.46	57.10	57.54	57.54	0.16%	56,711,548
Sep 11, 2025	54.95	58.49	54.93	57.45	57.45	5.61%	93,201,834
Sep 10, 2025	54.20	54.96	53.12	54.40	54.40	-0.33%	34,254,175
Sep 9, 2025	55.64	55.87	54.13	54.58	54.58	-1.92%	45,525,546
Sep 8, 2025	54.50	56.30	54.50	55.65	55.65	3.63%	57,785,090
Sep 5, 2025	52.89	53.70	52.02	53.70	53.70	1.65%	32,693,796
Sep 4, 2025	53.85	54.14	52.05	52.83	52.83	-1.88%	48,803,620
Sep 3, 2025	54.75	55.85	53.60	53.84	53.84	-1.66%	35,867,073
Sep 2, 2025	54.55	56.45	54.50	54.75	54.75	-0.09%	56,515,914
Sep 1, 2025	55.23	55.48	53.98	54.80	54.80	-0.29%	40,753,126
Aug 29, 2025	54.50	55.50	54.30	54.96	54.96	0.84%	41,237,795
Aug 28, 2025	54.30	54.80	53.50	54.50	54.50	-	57,073,146
Aug 27, 2025	54.70	55.99	54.42	54.50	54.50	-1.02%	65,769,715
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