Mingchen Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 27, 2026	24.00	24.18	23.29	23.66	23.66	-1.87%	5,479,756
May 26, 2026	24.39	24.69	24.01	24.11	24.11	-1.47%	4,760,142
May 25, 2026	25.70	26.60	24.23	24.47	24.47	-4.67%	9,344,621
May 22, 2026	25.60	26.10	25.03	25.67	25.67	0.82%	6,703,859
May 21, 2026	25.80	26.16	25.09	25.46	25.46	-2.08%	7,394,398
May 20, 2026	25.51	26.10	25.10	26.00	26.00	2.04%	7,730,639
May 19, 2026	24.37	26.09	22.20	25.48	25.48	3.49%	15,534,518
May 18, 2026	26.08	26.80	24.52	24.62	24.62	-8.24%	13,319,303
May 15, 2026	26.21	27.37	25.93	26.83	26.83	1.67%	10,756,150
May 14, 2026	25.53	26.97	24.62	26.39	26.39	3.82%	13,979,898
May 13, 2026	24.95	25.66	24.84	25.42	25.42	1.76%	6,956,074
May 12, 2026	24.20	25.36	24.04	24.98	24.98	2.55%	7,976,102
May 11, 2026	24.41	24.60	23.72	24.36	24.36	-0.20%	8,186,386
May 8, 2026	24.35	24.78	24.25	24.41	24.41	0.37%	5,605,811
May 7, 2026	24.06	24.60	23.85	24.32	24.32	0.37%	5,874,760
May 6, 2026	24.28	25.00	24.05	24.23	24.23	1.04%	7,149,201
Apr 30, 2026	23.21	24.15	23.20	23.98	23.98	2.04%	7,018,778
Apr 29, 2026	23.00	24.00	22.82	23.50	23.50	2.17%	7,653,832
Apr 28, 2026	23.47	23.48	22.29	23.00	23.00	-2.00%	8,758,860
Apr 27, 2026	21.80	23.78	21.54	23.47	23.47	6.97%	12,329,658
Apr 24, 2026	20.77	22.51	20.57	21.94	21.94	5.99%	11,589,150
Apr 23, 2026	20.38	20.74	20.25	20.70	20.70	1.62%	4,910,000
Apr 22, 2026	20.10	20.40	19.92	20.37	20.37	0.49%	3,200,400
Apr 21, 2026	20.10	20.53	19.97	20.27	20.27	1.50%	4,464,900
Apr 20, 2026	19.99	20.18	19.76	19.97	19.97	0.45%	2,782,900
Apr 17, 2026	20.28	20.28	19.80	19.88	19.88	-1.92%	3,622,999
Apr 16, 2026	19.91	20.48	19.91	20.27	20.27	1.76%	4,024,000
Apr 15, 2026	19.86	20.10	19.77	19.92	19.92	0.50%	2,609,144
Apr 14, 2026	20.00	20.40	19.60	19.82	19.82	0.20%	2,757,500
Apr 13, 2026	20.29	20.29	19.43	19.78	19.78	-2.51%	5,225,700
Apr 10, 2026	20.42	20.88	20.28	20.29	20.29	0.05%	2,934,053
Apr 9, 2026	20.50	20.56	20.05	20.28	20.28	-2.27%	3,375,913
Apr 8, 2026	20.72	20.97	20.54	20.75	20.75	3.03%	4,431,619
Apr 7, 2026	19.31	20.85	19.28	20.14	20.14	4.30%	6,822,276
Apr 3, 2026	19.85	19.94	19.22	19.31	19.31	-1.58%	2,596,120
Apr 2, 2026	20.18	20.27	19.50	19.62	19.62	-2.73%	3,199,300
Apr 1, 2026	20.14	20.30	19.90	20.17	20.17	2.18%	3,992,900
Mar 31, 2026	20.06	20.25	19.66	19.74	19.74	-1.15%	3,196,265
Mar 30, 2026	20.10	20.36	19.65	19.97	19.97	-1.58%	3,319,420
Mar 27, 2026	19.44	20.29	19.21	20.29	20.29	2.79%	3,542,924
Mar 26, 2026	20.22	20.69	19.50	19.74	19.74	-2.33%	4,098,864
Mar 25, 2026	19.85	20.68	19.80	20.21	20.21	1.71%	4,431,187
Mar 24, 2026	19.73	20.17	19.00	19.87	19.87	4.30%	6,443,698
Mar 23, 2026	19.98	20.24	18.90	19.05	19.05	-6.75%	8,635,067
Mar 20, 2026	21.04	21.29	20.35	20.43	20.43	-2.06%	5,944,660
Mar 19, 2026	22.08	22.08	20.75	20.86	20.86	-6.67%	8,862,059
Mar 18, 2026	22.17	22.40	21.82	22.35	22.35	1.04%	3,643,700
Mar 17, 2026	22.68	22.73	22.08	22.12	22.12	-2.34%	3,625,458
Mar 16, 2026	22.86	23.04	22.16	22.65	22.65	-1.69%	4,627,396
Mar 13, 2026	22.79	23.61	22.79	23.04	23.04	1.14%	5,743,488