Muyuan Foods Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	44.41	46.00	44.23	45.84	45.84	2.76%	59,810,439
Nov 12, 2026	43.91	44.78	43.71	44.61	44.61	1.13%	37,367,119
Nov 11, 2026	44.50	44.78	44.02	44.11	44.11	-1.03%	31,245,418
Nov 10, 2026	44.29	44.69	44.10	44.57	44.57	0.04%	21,935,951
Nov 9, 2026	44.41	45.05	44.12	44.55	44.55	0.34%	33,862,815
Nov 6, 2026	43.43	44.98	43.40	44.40	44.40	1.49%	50,115,866
Nov 5, 2026	43.10	43.85	42.78	43.75	43.75	1.44%	40,931,671
Nov 4, 2026	43.00	43.50	42.68	43.13	43.13	0.28%	44,343,919
Nov 3, 2026	41.41	43.16	41.00	43.01	43.01	3.81%	66,263,401
Nov 2, 2026	40.30	41.90	40.24	41.43	41.43	2.55%	54,818,545
Oct 30, 2026	40.82	41.00	40.02	40.40	40.40	-1.82%	35,146,749
Oct 29, 2026	40.13	41.21	40.04	41.15	41.15	1.96%	37,810,534
Oct 28, 2026	41.25	41.49	40.07	40.36	40.36	-2.63%	46,686,406
Oct 27, 2026	41.30	42.43	41.28	41.45	41.45	-0.22%	36,487,597
Oct 26, 2026	41.61	42.18	40.92	41.54	41.54	-0.17%	39,085,161
Oct 23, 2026	41.60	42.20	40.90	41.61	41.61	-0.74%	44,967,331
Oct 22, 2026	41.99	42.25	41.50	41.92	41.92	-0.24%	33,678,608
Oct 21, 2026	40.78	42.29	40.60	42.02	42.02	3.04%	45,268,150
Oct 20, 2026	42.80	42.96	40.51	40.78	40.78	-1.09%	52,329,088
Oct 19, 2026	41.10	42.26	41.01	41.23	41.23	0.32%	28,879,310
Oct 16, 2026	39.87	41.62	39.68	41.10	41.10	3.40%	45,478,197
Oct 15, 2026	40.50	40.80	38.30	39.75	39.75	-2.79%	60,164,510
Oct 14, 2026	40.80	41.43	40.71	40.89	40.89	-0.02%	19,623,921
Oct 13, 2026	41.57	42.24	40.76	40.90	40.90	-2.11%	31,748,224
Oct 12, 2026	41.10	42.22	41.08	41.78	41.78	1.61%	26,332,227
Oct 9, 2026	41.13	41.70	41.06	41.12	41.12	-0.02%	23,350,776
Oct 8, 2026	42.21	42.40	41.06	41.13	41.13	-3.11%	25,530,652
Sep 30, 2026	42.20	42.78	42.03	42.45	42.45	0.38%	23,165,200
Sep 29, 2026	41.68	42.41	41.48	42.29	42.29	1.39%	31,296,810
Sep 28, 2026	40.38	41.95	40.24	41.71	41.71	3.04%	46,603,439
Sep 24, 2026	41.30	41.34	40.42	40.48	40.48	-2.22%	27,200,590
Sep 23, 2026	41.81	42.00	41.33	41.40	41.40	-1.10%	19,890,713
Sep 22, 2026	42.23	42.29	41.67	41.86	41.86	-1.23%	24,896,899
Sep 21, 2026	41.38	42.43	41.04	42.38	42.38	2.49%	28,317,195
Sep 18, 2026	40.98	41.66	40.95	41.35	41.35	0.17%	40,553,036
Sep 17, 2026	41.00	41.54	40.64	41.28	41.28	0.49%	30,647,227
Sep 16, 2026	41.99	42.35	40.84	41.08	41.08	-3.04%	48,955,860
Sep 15, 2026	42.56	43.35	42.22	42.37	42.37	-0.52%	40,400,767
Sep 14, 2026	42.20	42.94	42.06	42.59	42.59	0.97%	35,891,468
Sep 11, 2026	42.01	42.46	41.85	42.18	42.18	-0.09%	30,888,299
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