Mingchen Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	20.44	20.44	19.83	19.91	19.91	-2.59%	3,484,832
Jun 16, 2026	20.70	20.84	20.01	20.44	20.44	-0.92%	4,716,158
Jun 15, 2026	20.01	20.76	20.00	20.63	20.63	3.15%	5,583,588
Jun 12, 2026	20.16	20.26	19.32	20.00	20.00	1.21%	5,183,200
Jun 11, 2026	20.20	20.51	19.66	19.76	19.76	-2.90%	4,726,780
Jun 10, 2026	21.21	21.31	20.22	20.35	20.35	-3.42%	5,606,674
Jun 9, 2026	20.99	21.20	20.36	21.07	21.07	1.44%	3,848,315
Jun 8, 2026	20.76	21.48	20.15	20.82	20.77	-1.65%	4,704,120
Jun 5, 2026	21.60	22.02	21.08	21.17	21.12	-1.95%	4,481,554
Jun 4, 2026	22.10	22.27	21.31	21.59	21.54	-2.09%	4,914,598
Jun 3, 2026	21.19	22.54	20.90	22.05	22.00	3.28%	6,194,506
Jun 2, 2026	21.91	21.96	20.98	21.35	21.30	-2.78%	8,466,000
Jun 1, 2026	22.50	22.76	21.80	21.96	21.91	-2.83%	6,357,260
May 29, 2026	23.06	23.80	22.45	22.60	22.55	-1.99%	5,595,050
May 28, 2026	23.50	23.73	22.70	23.06	23.00	-2.54%	7,202,516
May 27, 2026	24.00	24.18	23.29	23.66	23.60	-1.87%	5,479,756
May 26, 2026	24.39	24.69	24.01	24.11	24.05	-1.47%	4,760,142
May 25, 2026	25.70	26.60	24.23	24.47	24.41	-4.67%	9,344,621
May 22, 2026	25.60	26.10	25.03	25.67	25.61	0.82%	6,703,859
May 21, 2026	25.80	26.16	25.09	25.46	25.40	-2.08%	7,394,398
May 20, 2026	25.51	26.10	25.10	26.00	25.94	2.04%	7,730,639
May 19, 2026	24.37	26.09	22.20	25.48	25.42	3.49%	15,534,510
May 18, 2026	26.08	26.80	24.52	24.62	24.56	-8.24%	13,319,300
May 15, 2026	26.21	27.37	25.93	26.83	26.77	1.67%	10,756,150
May 14, 2026	25.53	26.97	24.62	26.39	26.33	3.82%	13,979,890
May 13, 2026	24.95	25.66	24.84	25.42	25.36	1.76%	6,956,074
May 12, 2026	24.20	25.36	24.04	24.98	24.92	2.55%	7,976,102
May 11, 2026	24.41	24.60	23.72	24.36	24.30	-0.20%	8,186,386
May 8, 2026	24.35	24.78	24.25	24.41	24.35	0.37%	5,605,811
May 7, 2026	24.06	24.60	23.85	24.32	24.26	0.37%	5,874,760
May 6, 2026	24.28	25.00	24.05	24.23	24.17	1.04%	7,149,201
Apr 30, 2026	23.21	24.15	23.20	23.98	23.92	2.04%	7,018,778
Apr 29, 2026	23.00	24.00	22.82	23.50	23.44	2.17%	7,653,832
Apr 28, 2026	23.47	23.48	22.29	23.00	22.94	-2.00%	8,758,860
Apr 27, 2026	21.80	23.78	21.54	23.47	23.41	6.97%	12,329,650
Apr 24, 2026	20.77	22.51	20.57	21.94	21.89	5.99%	11,589,150
Apr 23, 2026	20.38	20.74	20.25	20.70	20.65	1.62%	4,910,000
Apr 22, 2026	20.10	20.40	19.92	20.37	20.32	0.49%	3,200,400
Apr 21, 2026	20.10	20.53	19.97	20.27	20.22	1.50%	4,464,900
Apr 20, 2026	19.99	20.18	19.76	19.97	19.92	0.45%	2,782,900
Apr 17, 2026	20.28	20.28	19.80	19.88	19.83	-1.92%	3,622,999
Apr 16, 2026	19.91	20.48	19.91	20.27	20.22	1.76%	4,024,000
Apr 15, 2026	19.86	20.10	19.77	19.92	19.87	0.50%	2,609,144
Apr 14, 2026	20.00	20.40	19.60	19.82	19.77	0.20%	2,757,500
Apr 13, 2026	20.29	20.29	19.43	19.78	19.73	-2.51%	5,225,700
Apr 10, 2026	20.42	20.88	20.28	20.29	20.24	0.05%	2,934,053
Apr 9, 2026	20.50	20.56	20.05	20.28	20.23	-2.27%	3,375,913
Apr 8, 2026	20.72	20.97	20.54	20.75	20.70	3.03%	4,431,619
Apr 7, 2026	19.31	20.85	19.28	20.14	20.09	4.30%	6,822,276
Apr 3, 2026	19.85	19.94	19.22	19.31	19.26	-1.58%	2,596,120