Mingchen Health Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2026	15.55	16.78	15.55	16.42	16.42	-0.24%	3,313,960
Oct 28, 2026	16.15	16.75	16.15	16.46	16.46	1.86%	3,403,221
Oct 27, 2026	16.82	17.13	16.16	16.16	16.16	-3.75%	2,884,470
Oct 26, 2026	16.74	17.10	16.44	16.79	16.79	-1.47%	4,384,800
Oct 23, 2026	15.55	17.10	15.25	17.04	17.04	7.10%	7,687,020
Oct 22, 2026	16.81	16.90	15.91	15.91	15.91	-5.97%	5,127,016
Oct 21, 2026	17.51	17.75	16.86	16.92	16.92	-2.59%	3,479,900
Oct 20, 2026	17.10	17.69	16.93	17.37	17.37	1.46%	3,738,500
Oct 19, 2026	17.20	17.45	16.56	17.12	17.12	-1.15%	3,606,200
Oct 16, 2026	17.66	17.98	17.15	17.32	17.32	-1.14%	4,557,820
Oct 15, 2026	17.89	18.24	17.27	17.52	17.52	-3.63%	7,801,860
Oct 14, 2026	18.31	18.86	18.03	18.18	18.18	-1.36%	11,677,780
Oct 13, 2026	17.41	18.47	16.88	18.43	18.43	5.68%	16,408,014
Oct 12, 2026	16.52	17.95	15.84	17.44	17.44	6.86%	14,332,889
Oct 9, 2026	16.50	16.50	15.25	16.32	16.32	-1.09%	6,145,069
Oct 8, 2026	15.90	16.84	15.61	16.50	16.50	5.84%	7,679,558
Sep 30, 2026	16.10	16.59	15.52	15.59	15.59	-3.17%	4,942,720
Sep 29, 2026	15.68	16.21	15.44	16.10	16.10	2.42%	3,466,491
Sep 28, 2026	16.55	16.66	15.49	15.72	15.72	-4.61%	4,159,263
Sep 24, 2026	16.49	17.09	16.35	16.48	16.48	-0.06%	3,309,216
Sep 23, 2026	17.07	17.07	16.47	16.49	16.49	-2.83%	3,249,400
Sep 22, 2026	17.03	17.26	16.85	16.97	16.97	-0.35%	2,132,576
Sep 21, 2026	16.82	17.30	16.70	17.03	17.03	1.43%	3,144,500
Sep 18, 2026	16.95	17.09	16.41	16.79	16.79	1.57%	2,354,856
Sep 17, 2026	16.47	16.85	16.21	16.53	16.53	0.36%	2,466,900
Sep 16, 2026	16.34	16.60	16.15	16.47	16.47	0.55%	2,481,100
Sep 15, 2026	17.01	17.01	16.32	16.38	16.38	-2.67%	2,209,000
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