Muyuan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	39.77	40.66	39.40	39.49	39.49	-0.13%	38,535,494
May 20, 2026	39.99	40.36	39.44	39.54	39.54	-1.89%	36,708,127
May 19, 2026	40.88	41.05	39.58	40.30	40.30	-0.32%	43,640,570
May 18, 2026	42.30	42.33	40.23	40.43	40.43	-4.87%	74,406,630
May 15, 2026	42.67	43.13	41.70	42.50	42.50	-0.30%	45,138,810
May 14, 2026	42.50	43.57	42.46	42.63	42.63	0.59%	58,997,820
May 13, 2026	42.79	43.08	42.30	42.38	42.38	-1.28%	38,894,680
May 12, 2026	44.30	44.31	42.81	42.93	42.93	-3.14%	54,587,660
May 11, 2026	43.85	45.10	43.20	44.32	44.32	1.86%	64,378,840
May 8, 2026	44.25	44.57	43.41	43.51	43.51	-1.27%	31,723,950
May 7, 2026	44.48	44.61	43.71	44.07	44.07	-1.28%	40,919,800
May 6, 2026	44.39	44.75	44.00	44.64	44.64	-0.13%	48,114,280
Apr 30, 2026	44.00	45.38	43.81	44.70	44.70	0.18%	43,324,850
Apr 29, 2026	43.44	45.39	43.39	44.62	44.62	3.05%	69,496,710
Apr 28, 2026	42.27	43.49	42.12	43.30	43.30	2.46%	45,467,970
Apr 27, 2026	43.01	43.05	42.18	42.26	42.26	-2.04%	40,943,500
Apr 24, 2026	43.48	43.50	42.88	43.14	43.14	-0.80%	30,392,880
Apr 23, 2026	44.40	44.64	43.21	43.49	43.49	-2.75%	48,246,450
Apr 22, 2026	45.46	46.45	44.44	44.72	44.72	-1.67%	54,952,920
Apr 21, 2026	45.34	46.16	45.13	45.48	45.48	0.35%	31,166,490
Apr 20, 2026	45.94	46.22	45.20	45.32	45.32	-0.46%	33,732,330
Apr 17, 2026	46.16	46.23	45.34	45.53	45.53	-1.96%	38,998,170
Apr 16, 2026	46.10	46.67	45.80	46.44	46.44	0.85%	34,993,380
Apr 15, 2026	45.76	46.38	45.20	46.05	46.05	0.59%	50,189,180
Apr 14, 2026	44.18	46.10	43.80	45.78	45.78	3.65%	69,644,580
Apr 13, 2026	43.00	44.50	42.65	44.17	44.17	2.70%	51,063,210
Apr 10, 2026	43.83	44.00	42.84	43.01	43.01	-1.80%	44,010,490
Apr 9, 2026	43.93	44.10	43.50	43.80	43.80	-1.22%	23,174,390
Apr 8, 2026	43.70	44.65	43.22	44.34	44.34	2.05%	41,118,350
Apr 7, 2026	42.92	44.86	42.40	43.45	43.45	1.28%	47,710,860
Apr 3, 2026	43.43	43.50	42.70	42.90	42.90	-1.72%	26,413,420
Apr 2, 2026	42.21	44.48	42.16	43.65	43.65	3.44%	57,703,510
Apr 1, 2026	41.95	42.35	41.41	42.20	42.20	1.17%	37,685,690
Mar 31, 2026	43.13	43.35	41.23	41.71	41.71	-3.52%	65,797,000
Mar 30, 2026	44.78	44.80	43.02	43.23	43.23	-4.36%	53,300,700
Mar 27, 2026	43.73	45.49	43.56	45.20	45.20	2.73%	35,499,400
Mar 26, 2026	44.33	44.80	43.90	44.00	44.00	-1.17%	31,247,850
Mar 25, 2026	43.12	44.88	43.02	44.52	44.52	2.34%	45,832,050
Mar 24, 2026	45.20	45.50	42.30	43.50	43.50	-3.76%	99,338,190
Mar 23, 2026	48.50	48.57	44.76	45.20	45.20	-8.59%	92,662,580
Mar 20, 2026	48.93	49.90	48.62	49.45	49.45	1.33%	47,235,620
Mar 19, 2026	49.51	49.79	48.56	48.80	48.80	-1.79%	35,395,690
Mar 18, 2026	50.18	50.72	49.43	49.69	49.69	-1.09%	31,488,430
Mar 17, 2026	49.51	51.48	49.20	50.24	50.24	1.01%	52,046,370
Mar 16, 2026	50.03	50.80	49.64	49.74	49.74	-0.10%	38,514,270
Mar 13, 2026	50.50	50.75	49.57	49.79	49.79	-1.58%	37,632,640
Mar 12, 2026	49.50	50.68	49.00	50.59	50.59	2.60%	62,914,620
Mar 11, 2026	48.34	49.78	48.22	49.31	49.31	2.03%	47,550,230
Mar 10, 2026	48.88	49.55	48.19	48.33	48.33	-2.19%	49,294,960
Mar 9, 2026	49.60	50.76	49.21	49.41	49.41	0.14%	83,824,290