Muyuan Foods Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	34.22	35.15	33.75	34.86	34.86	2.05%	60,076,458
Jun 11, 2026	34.44	34.67	33.88	34.16	34.16	-0.78%	36,398,484
Jun 10, 2026	33.95	34.91	33.88	34.43	34.43	0.58%	38,183,010
Jun 9, 2026	34.16	34.35	33.78	34.23	34.23	0.23%	32,307,492
Jun 8, 2026	34.83	35.57	33.85	34.15	34.15	-2.60%	48,885,950
Jun 5, 2026	35.13	35.63	34.85	35.06	35.06	-0.20%	39,170,286
Jun 4, 2026	36.19	36.65	35.06	35.13	35.13	-2.96%	57,511,920
Jun 3, 2026	36.76	36.82	35.80	36.20	36.20	-1.52%	53,882,680
Jun 2, 2026	37.82	37.94	36.60	36.76	36.76	-2.80%	54,370,330
Jun 1, 2026	37.99	38.34	37.25	37.82	37.82	-0.66%	38,711,406
May 29, 2026	37.06	38.58	36.75	38.07	38.07	2.75%	55,551,000
May 28, 2026	37.59	37.73	36.75	37.05	37.05	-1.88%	41,355,780
May 27, 2026	38.21	38.25	37.50	37.76	37.76	-1.37%	41,050,170
May 26, 2026	38.43	38.86	38.09	38.71	38.28	0.70%	35,923,740
May 25, 2026	38.80	39.28	38.08	38.44	38.02	-1.03%	38,032,570
May 22, 2026	39.80	39.94	38.65	38.84	38.41	-1.65%	45,270,200
May 21, 2026	39.77	40.66	39.40	39.49	39.05	-0.13%	38,535,490
May 20, 2026	39.99	40.36	39.44	39.54	39.10	-1.89%	36,708,120
May 19, 2026	40.88	41.05	39.58	40.30	39.86	-0.32%	43,640,570
May 18, 2026	42.30	42.33	40.23	40.43	39.98	-4.87%	74,406,630
May 15, 2026	42.67	43.13	41.70	42.50	42.03	-0.30%	45,138,810
May 14, 2026	42.50	43.57	42.46	42.63	42.16	0.59%	58,997,820
May 13, 2026	42.79	43.08	42.30	42.38	41.91	-1.28%	38,894,680
May 12, 2026	44.30	44.31	42.81	42.93	42.46	-3.14%	54,587,660
May 11, 2026	43.85	45.10	43.20	44.32	43.83	1.86%	64,378,840
May 8, 2026	44.25	44.57	43.41	43.51	43.03	-1.27%	31,723,950
May 7, 2026	44.48	44.61	43.71	44.07	43.58	-1.28%	40,919,800
May 6, 2026	44.39	44.75	44.00	44.64	44.15	-0.13%	48,114,280
Apr 30, 2026	44.00	45.38	43.81	44.70	44.21	0.18%	43,324,850
Apr 29, 2026	43.44	45.39	43.39	44.62	44.13	3.05%	69,496,710
Apr 28, 2026	42.27	43.49	42.12	43.30	42.82	2.46%	45,467,970
Apr 27, 2026	43.01	43.05	42.18	42.26	41.79	-2.04%	40,943,500
Apr 24, 2026	43.48	43.50	42.88	43.14	42.66	-0.80%	30,392,880
Apr 23, 2026	44.40	44.64	43.21	43.49	43.01	-2.75%	48,246,450
Apr 22, 2026	45.46	46.45	44.44	44.72	44.23	-1.67%	54,952,920
Apr 21, 2026	45.34	46.16	45.13	45.48	44.98	0.35%	31,166,490
Apr 20, 2026	45.94	46.22	45.20	45.32	44.82	-0.46%	33,732,330
Apr 17, 2026	46.16	46.23	45.34	45.53	45.03	-1.96%	38,998,170
Apr 16, 2026	46.10	46.67	45.80	46.44	45.93	0.85%	34,993,380
Apr 15, 2026	45.76	46.38	45.20	46.05	45.54	0.59%	50,189,180
Apr 14, 2026	44.18	46.10	43.80	45.78	45.28	3.65%	69,644,580
Apr 13, 2026	43.00	44.50	42.65	44.17	43.68	2.70%	51,063,210
Apr 10, 2026	43.83	44.00	42.84	43.01	42.54	-1.80%	44,010,490
Apr 9, 2026	43.93	44.10	43.50	43.80	43.32	-1.22%	23,174,390
Apr 8, 2026	43.70	44.65	43.22	44.34	43.85	2.05%	41,118,350
Apr 7, 2026	42.92	44.86	42.40	43.45	42.97	1.28%	47,710,860
Apr 3, 2026	43.43	43.50	42.70	42.90	42.43	-1.72%	26,413,420
Apr 2, 2026	42.21	44.48	42.16	43.65	43.17	3.44%	57,703,510
Apr 1, 2026	41.95	42.35	41.41	42.20	41.73	1.17%	37,685,690
Mar 31, 2026	43.13	43.35	41.23	41.71	41.25	-3.52%	65,797,000