Muyuan Foods Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	37.25	38.06	36.28	36.90	36.90	-1.20%	74,351,761
Jul 2, 2026	36.64	37.95	36.40	37.35	37.35	1.00%	97,032,690
Jul 1, 2026	35.00	38.12	34.52	36.98	36.98	5.69%	118,698,236
Jun 30, 2026	35.35	35.93	34.70	34.99	34.99	-2.78%	81,686,258
Jun 29, 2026	33.60	36.14	33.11	35.99	35.99	7.24%	139,366,013
Jun 26, 2026	33.03	34.60	32.38	33.56	33.56	3.71%	104,854,700
Jun 25, 2026	32.20	32.78	31.81	32.36	32.36	-0.52%	44,174,020
Jun 24, 2026	33.04	33.20	32.35	32.53	32.53	-1.48%	38,912,800
Jun 23, 2026	34.18	35.04	33.00	33.02	33.02	-2.74%	65,890,420
Jun 22, 2026	33.46	34.19	32.99	33.95	33.95	0.95%	54,148,193
Jun 18, 2026	34.76	34.93	33.52	33.63	33.63	-2.97%	62,314,520
Jun 17, 2026	34.95	35.00	34.19	34.66	34.66	-1.11%	38,401,110
Jun 16, 2026	35.06	35.27	34.72	35.05	35.05	-0.65%	35,360,610
Jun 15, 2026	35.00	35.63	34.61	35.28	35.28	1.20%	45,504,110
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