Mingchen Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	20.15	22.06	20.00	22.06	22.06	10.02%	9,672,908
Jul 3, 2026	20.09	20.63	19.80	20.05	20.05	0.30%	6,491,528
Jul 2, 2026	19.64	20.75	19.64	19.99	19.99	-0.05%	6,354,962
Jul 1, 2026	19.00	20.13	18.88	20.00	20.00	5.32%	7,743,360
Jun 30, 2026	18.34	19.30	17.90	18.99	18.99	3.32%	6,546,936
Jun 29, 2026	18.88	19.04	18.30	18.38	18.38	-2.60%	5,820,720
Jun 26, 2026	19.71	19.93	18.77	18.87	18.87	-4.16%	5,593,320
Jun 25, 2026	20.00	20.22	19.53	19.69	19.69	-1.84%	6,200,292
Jun 24, 2026	20.98	21.33	20.00	20.06	20.06	-3.51%	6,496,320
Jun 23, 2026	20.01	21.63	20.01	20.79	20.79	3.07%	8,522,636
Jun 22, 2026	19.60	21.00	19.40	20.17	20.17	2.49%	9,197,969
Jun 18, 2026	19.65	20.25	19.38	19.68	19.68	-1.16%	5,074,821
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