Mingchen Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	16.79	16.98	16.45	16.83	16.83	0.18%	2,713,900
Sep 11, 2026	17.15	17.56	16.40	16.80	16.80	-2.04%	3,408,280
Sep 10, 2026	17.82	17.82	17.06	17.15	17.15	-2.56%	2,769,500
Sep 9, 2026	18.05	18.15	17.51	17.60	17.60	-2.55%	3,052,900
Sep 8, 2026	18.13	18.34	17.79	18.06	18.06	-0.39%	2,873,100
Sep 7, 2026	18.18	18.50	17.98	18.13	18.13	-	3,691,400
Sep 4, 2026	18.19	18.60	17.97	18.13	18.13	0.72%	5,267,896
Sep 3, 2026	17.42	18.17	17.30	18.00	18.00	3.45%	4,376,900
Sep 2, 2026	17.35	17.48	16.96	17.40	17.40	0.23%	2,850,447
Sep 1, 2026	17.49	17.80	17.23	17.36	17.36	-0.74%	2,953,260
Aug 31, 2026	17.26	17.72	17.00	17.49	17.49	0.92%	3,213,000
Aug 28, 2026	17.18	17.57	17.08	17.33	17.33	1.46%	3,148,900
Aug 27, 2026	17.43	17.67	16.90	17.08	17.08	-1.95%	2,717,300
Aug 26, 2026	17.30	17.54	16.88	17.42	17.42	-0.06%	3,424,900
Aug 25, 2026	16.90	17.55	16.70	17.43	17.43	3.01%	2,765,200
Aug 24, 2026	17.27	17.40	16.78	16.92	16.92	-2.20%	3,767,380
Aug 21, 2026	17.30	17.49	17.00	17.30	17.30	-1.37%	2,803,407
Aug 20, 2026	17.55	17.83	17.40	17.54	17.54	1.10%	2,790,363
Aug 19, 2026	18.12	18.12	17.24	17.35	17.35	-3.93%	3,864,363
Aug 18, 2026	18.69	18.79	17.89	18.06	18.06	-3.58%	4,070,140
Aug 17, 2026	18.04	18.73	17.72	18.73	18.73	3.82%	5,012,600
Aug 14, 2026	18.10	18.28	17.64	18.04	18.04	-0.33%	3,263,400
Aug 13, 2026	18.56	18.85	18.04	18.10	18.10	-2.37%	3,770,429
Aug 12, 2026	18.30	18.97	18.22	18.54	18.54	1.31%	3,653,552
Aug 11, 2026	18.17	18.75	17.88	18.30	18.30	1.39%	5,111,444
Aug 10, 2026	17.33	18.10	17.33	18.05	18.05	3.20%	4,831,518
Aug 7, 2026	17.48	17.78	17.07	17.49	17.49	-0.06%	3,922,579
Aug 6, 2026	17.50	17.70	17.02	17.50	17.50	-	3,679,527
Aug 5, 2026	17.27	17.88	17.21	17.50	17.50	1.33%	4,083,100
Aug 4, 2026	17.26	17.65	16.85	17.27	17.27	2.01%	4,993,800
Aug 3, 2026	16.16	17.15	16.12	16.93	16.93	5.09%	5,045,228
Jul 31, 2026	15.31	16.29	15.31	16.11	16.11	5.85%	5,058,740
Jul 30, 2026	16.33	16.46	15.16	15.22	15.22	-5.76%	4,391,134
Jul 29, 2026	15.91	16.44	15.70	16.15	16.15	1.51%	4,440,960
Jul 28, 2026	16.26	16.72	15.85	15.91	15.91	-2.81%	2,886,940
Jul 27, 2026	15.50	16.45	15.50	16.37	16.37	4.00%	4,057,300
Jul 24, 2026	16.50	16.50	15.72	15.74	15.74	-5.41%	3,084,580
Jul 23, 2026	16.59	16.69	16.21	16.64	16.64	0.42%	3,689,076
Jul 22, 2026	16.43	16.93	16.26	16.57	16.57	-0.66%	4,882,130
Jul 21, 2026	16.50	16.70	15.18	16.68	16.68	2.02%	8,220,828
Jul 20, 2026	18.16	18.16	16.16	16.35	16.35	-7.89%	9,184,096
Jul 17, 2026	19.10	19.28	17.50	17.75	17.75	-7.46%	7,408,916
Jul 16, 2026	18.30	19.99	18.09	19.18	19.18	4.07%	6,889,663
Jul 15, 2026	17.50	18.67	17.50	18.43	18.43	5.50%	6,749,900
Jul 14, 2026	17.36	17.74	17.02	17.47	17.47	0.23%	5,075,340
Jul 13, 2026	18.86	18.87	17.24	17.43	17.43	-8.50%	6,712,382
Jul 10, 2026	19.51	19.68	18.65	19.05	19.05	-1.40%	6,676,700
Jul 9, 2026	20.04	20.28	18.91	19.32	19.32	-2.67%	7,069,700
Jul 8, 2026	20.81	20.93	19.78	19.85	19.85	-5.07%	5,961,600
Jul 7, 2026	22.65	22.65	20.77	20.91	20.91	-5.21%	11,251,430