Mao Bao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	27.75	27.80	27.45	27.65	27.65	0.55%	246,891
Feb 10, 2026	27.50	27.75	27.45	27.50	27.50	-	166,338
Feb 9, 2026	27.85	28.40	27.50	27.50	27.50	-0.72%	354,179
Feb 6, 2026	28.15	28.15	27.40	27.70	27.70	-0.72%	315,436
Feb 5, 2026	28.35	28.70	27.85	27.90	27.90	-1.06%	550,648
Feb 4, 2026	28.20	28.35	28.00	28.20	28.20	-	359,422
Feb 3, 2026	28.10	28.20	27.75	28.20	28.20	-	523,474
Feb 2, 2026	29.75	30.35	27.95	28.20	28.20	1.08%	3,494,133
Jan 30, 2026	28.80	28.85	27.65	27.90	27.90	-7.31%	2,410,263
Jan 29, 2026	32.95	33.00	30.10	30.10	30.10	-9.88%	4,462,457
Jan 28, 2026	31.90	33.40	31.00	33.40	33.40	9.87%	5,981,844
Jan 27, 2026	28.90	30.40	28.55	30.40	30.40	9.95%	2,150,295
Jan 26, 2026	27.25	28.20	27.25	27.65	27.65	1.65%	419,702
Jan 23, 2026	27.50	27.50	27.10	27.20	27.20	-0.55%	102,511
Jan 22, 2026	27.85	27.85	27.15	27.35	27.35	0.55%	164,323
Jan 21, 2026	27.30	27.35	27.05	27.20	27.20	-0.37%	181,224
Jan 20, 2026	27.60	27.75	27.30	27.30	27.30	-0.73%	203,767
Jan 19, 2026	28.00	28.00	27.40	27.50	27.50	-1.61%	443,502
Jan 16, 2026	27.95	28.00	27.65	27.95	27.95	-	175,712
Jan 15, 2026	28.05	28.25	27.85	27.95	27.95	-0.36%	84,095
Jan 14, 2026	28.00	28.10	27.65	28.05	28.05	0.72%	158,176
Jan 13, 2026	28.30	28.30	27.70	27.85	27.85	-0.89%	165,372
Jan 12, 2026	27.80	28.35	27.70	28.10	28.10	0.90%	195,923
Jan 9, 2026	27.95	28.20	27.65	27.85	27.85	0.72%	174,194
Jan 8, 2026	28.00	28.00	27.55	27.65	27.65	-0.54%	99,732
Jan 7, 2026	27.40	27.80	27.00	27.80	27.80	2.21%	384,886
Jan 6, 2026	27.55	27.55	27.20	27.20	27.20	-1.81%	431,000
Jan 5, 2026	28.20	28.20	27.65	27.70	27.70	-1.42%	171,661
Jan 2, 2026	27.85	28.25	27.30	28.10	28.10	0.36%	264,878
Dec 31, 2025	28.20	28.20	28.00	28.00	28.00	-0.36%	104,053
Dec 30, 2025	28.10	28.30	28.00	28.10	28.10	-0.35%	126,035
Dec 29, 2025	28.50	28.55	28.20	28.20	28.20	-0.53%	82,173
Dec 26, 2025	28.65	28.65	28.30	28.35	28.35	-0.35%	132,615
Dec 24, 2025	28.70	28.70	28.35	28.45	28.45	-0.18%	157,485
Dec 23, 2025	28.65	28.80	28.50	28.50	28.50	-0.35%	76,735
Dec 22, 2025	28.80	28.80	28.55	28.60	28.60	-0.17%	82,270
Dec 19, 2025	28.50	28.75	28.50	28.65	28.65	0.35%	59,174
Dec 18, 2025	28.60	28.60	28.50	28.55	28.55	-0.17%	37,253
Dec 17, 2025	28.50	28.95	28.45	28.60	28.60	0.53%	148,028
Dec 16, 2025	28.65	28.75	28.30	28.45	28.45	-1.22%	183,363
Dec 15, 2025	28.85	29.20	28.55	28.80	28.80	-0.17%	93,537
Dec 12, 2025	29.45	29.50	28.85	28.85	28.85	-1.54%	105,118
Dec 11, 2025	29.00	29.30	28.80	29.30	29.30	0.69%	31,626
Dec 10, 2025	29.00	29.35	28.95	29.10	29.10	0.69%	144,128
Dec 9, 2025	28.55	28.95	28.50	28.90	28.90	0.70%	73,839
Dec 8, 2025	28.95	28.95	28.60	28.70	28.70	-0.86%	139,915
Dec 5, 2025	29.10	29.15	28.95	28.95	28.95	-0.17%	70,337
Dec 4, 2025	29.05	29.20	29.00	29.00	29.00	-0.17%	72,130
Dec 3, 2025	29.30	29.30	28.85	29.05	29.05	-0.34%	71,097
Dec 2, 2025	29.30	29.30	29.00	29.15	29.15	-0.51%	135,000