Muyuan Foods Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	42.10	42.46	41.85	42.17	-	-0.12%	30,255,207
Sep 10, 2026	43.18	43.46	42.09	42.22	42.22	-2.38%	40,156,220
Sep 9, 2026	43.10	43.36	42.87	43.25	43.25	0.05%	28,555,649
Sep 8, 2026	43.79	43.88	43.10	43.23	43.23	-1.55%	38,942,579
Sep 7, 2026	43.84	44.05	43.41	43.91	43.91	-0.14%	45,024,920
Sep 4, 2026	42.10	44.39	41.86	43.97	43.97	4.49%	76,837,105
Sep 3, 2026	41.98	42.30	41.71	42.08	42.08	0.12%	26,796,618
Sep 2, 2026	42.30	42.61	41.95	42.03	42.03	-0.87%	30,321,658
Sep 1, 2026	42.09	42.78	42.06	42.40	42.40	0.21%	44,094,125
Aug 31, 2026	41.94	42.65	41.91	42.31	42.31	1.51%	63,382,553
Aug 28, 2026	40.77	41.85	40.21	41.68	41.68	2.16%	53,113,703
Aug 27, 2026	39.71	40.97	39.61	40.80	40.80	2.03%	47,172,834
Aug 26, 2026	39.62	40.35	39.58	39.99	39.99	0.15%	32,471,640
Aug 25, 2026	38.76	39.98	38.62	39.93	39.93	2.83%	53,531,820
Aug 24, 2026	38.82	38.94	38.20	38.83	38.83	-0.61%	40,370,600
Aug 21, 2026	39.56	39.92	39.03	39.07	39.07	-1.88%	36,889,992
Aug 20, 2026	38.83	39.90	38.77	39.82	39.82	2.52%	50,942,179
Aug 19, 2026	40.12	40.18	38.80	38.84	38.84	-2.73%	50,462,875
Aug 18, 2026	39.35	40.14	39.29	39.93	39.93	1.63%	59,492,310
Aug 17, 2026	39.60	40.04	38.91	39.29	39.29	-	44,977,480
Aug 14, 2026	40.00	40.10	39.03	39.29	39.29	-2.14%	44,146,394
Aug 13, 2026	39.95	40.36	39.57	40.15	40.15	0.55%	38,534,557
Aug 12, 2026	40.00	40.44	39.82	39.93	39.93	-0.45%	37,019,650
Aug 11, 2026	40.26	40.79	40.00	40.11	40.11	-0.32%	49,898,320
Aug 10, 2026	38.84	40.30	38.80	40.24	40.24	4.60%	90,987,838
Aug 7, 2026	38.20	38.90	37.92	38.47	38.47	0.26%	47,081,200
Aug 6, 2026	38.40	38.60	37.80	38.37	38.37	0.03%	41,107,390
Aug 5, 2026	37.64	38.67	37.63	38.36	38.36	0.89%	50,876,718
Aug 4, 2026	38.90	38.92	37.88	38.02	38.02	-2.34%	64,805,327
Aug 3, 2026	39.20	39.90	38.83	38.93	38.93	-0.84%	56,675,800
Jul 31, 2026	39.00	39.33	38.75	39.26	39.26	-1.65%	67,898,880
Jul 30, 2026	38.78	40.30	38.56	39.92	39.92	2.67%	79,358,290
Jul 29, 2026	39.30	39.85	38.61	38.88	38.88	-1.07%	53,755,493
Jul 28, 2026	39.10	39.54	38.86	39.30	39.30	-0.08%	40,822,000
Jul 27, 2026	38.67	39.50	38.51	39.33	39.33	1.68%	37,339,051
Jul 24, 2026	39.48	40.00	38.61	38.68	38.68	-2.57%	40,804,005
Jul 23, 2026	38.96	40.16	38.47	39.70	39.70	0.66%	61,160,173
Jul 22, 2026	39.00	40.05	38.61	39.44	39.44	0.05%	64,722,280
Jul 21, 2026	40.02	40.87	39.13	39.42	39.42	-2.93%	76,632,857
Jul 20, 2026	39.28	40.84	38.42	40.61	40.61	1.96%	83,281,758
Jul 17, 2026	40.91	41.55	39.21	39.83	39.83	-2.62%	91,082,850
Jul 16, 2026	39.87	41.27	39.67	40.90	40.90	3.15%	97,914,835
Jul 15, 2026	37.71	40.10	37.68	39.65	39.65	4.12%	84,541,940
Jul 14, 2026	38.30	38.36	37.52	38.08	38.08	-1.22%	55,326,669
Jul 13, 2026	37.45	39.19	37.35	38.55	38.55	1.07%	84,182,270
Jul 10, 2026	36.74	38.46	36.01	38.14	38.14	2.78%	86,220,786
Jul 9, 2026	36.95	37.60	36.40	37.11	37.11	0.84%	63,035,643
Jul 8, 2026	38.00	38.34	36.79	36.80	36.80	-4.39%	72,292,540
Jul 7, 2026	38.50	38.94	37.74	38.49	38.49	-0.49%	83,964,050
Jul 6, 2026	37.50	38.99	37.31	38.68	38.68	4.82%	100,846,200