Mao Bao Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	26.50	26.50	26.15	26.30	26.30	-0.57%	59,212
Apr 1, 2026	26.55	26.55	26.25	26.45	26.45	0.57%	80,491
Mar 31, 2026	26.65	27.50	26.15	26.30	26.30	0.77%	445,240
Mar 30, 2026	26.55	26.55	25.20	26.10	26.10	-0.38%	131,558
Mar 27, 2026	26.45	26.45	26.00	26.20	26.20	-	73,806
Mar 26, 2026	26.25	26.40	26.20	26.20	26.20	-0.19%	66,706
Mar 25, 2026	26.50	26.50	26.00	26.25	26.25	0.57%	83,211
Mar 24, 2026	26.50	26.85	26.00	26.10	26.10	-0.95%	143,311
Mar 23, 2026	28.10	28.10	26.20	26.35	26.35	1.35%	547,488
Mar 20, 2026	26.05	26.30	26.00	26.00	26.00	-0.19%	196,421
Mar 19, 2026	26.60	26.60	26.05	26.05	26.05	-1.70%	144,364
Mar 18, 2026	26.60	26.60	26.30	26.50	26.50	-	135,809
Mar 17, 2026	26.45	26.65	26.40	26.50	26.50	0.38%	112,282
Mar 16, 2026	26.35	26.60	26.25	26.40	26.40	0.19%	61,940
Mar 13, 2026	26.25	27.00	26.25	26.35	26.35	-	104,851
Mar 12, 2026	26.35	26.45	26.20	26.35	26.35	-0.38%	91,485
Mar 11, 2026	26.30	26.55	26.30	26.45	26.45	0.76%	115,503
Mar 10, 2026	26.15	26.35	26.10	26.25	26.25	0.96%	130,310
Mar 9, 2026	26.05	26.10	25.65	26.00	26.00	-2.80%	187,111
Mar 6, 2026	27.00	27.00	26.55	26.75	26.75	0.75%	100,031
Mar 5, 2026	26.30	26.75	26.30	26.55	26.55	1.72%	184,813
Mar 4, 2026	27.15	27.15	26.05	26.10	26.10	-4.04%	553,896
Mar 3, 2026	27.60	27.60	27.20	27.20	27.20	-1.45%	374,559
Mar 2, 2026	27.65	27.75	27.20	27.60	27.60	-	211,392
Feb 26, 2026	27.65	27.75	27.50	27.60	27.60	-0.36%	186,275
Feb 25, 2026	27.40	27.70	27.40	27.70	27.70	1.28%	379,331
Feb 24, 2026	27.60	27.60	27.25	27.35	27.35	-0.91%	510,590
Feb 23, 2026	27.50	27.70	27.40	27.60	27.60	-0.18%	398,535
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