Muyuan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	42.27	43.49	42.12	43.30	43.30	2.46%	45,467,974
Apr 27, 2026	43.01	43.05	42.18	42.26	42.26	-2.04%	40,943,508
Apr 24, 2026	43.48	43.50	42.88	43.14	43.14	-0.80%	30,392,884
Apr 23, 2026	44.40	44.64	43.21	43.49	43.49	-2.75%	48,246,459
Apr 22, 2026	45.46	46.45	44.44	44.72	44.72	-1.67%	54,952,920
Apr 21, 2026	45.34	46.16	45.13	45.48	45.48	0.35%	31,166,490
Apr 20, 2026	45.94	46.22	45.20	45.32	45.32	-0.46%	33,732,330
Apr 17, 2026	46.16	46.23	45.34	45.53	45.53	-1.96%	38,998,170
Apr 16, 2026	46.10	46.67	45.80	46.44	46.44	0.85%	34,993,380
Apr 15, 2026	45.76	46.38	45.20	46.05	46.05	0.59%	50,189,182
Apr 14, 2026	44.18	46.10	43.80	45.78	45.78	3.65%	69,644,580
Apr 13, 2026	43.00	44.50	42.65	44.17	44.17	2.70%	51,063,210
Apr 10, 2026	43.83	44.00	42.84	43.01	43.01	-1.80%	44,010,490
Apr 9, 2026	43.93	44.10	43.50	43.80	43.80	-1.22%	23,174,396
Apr 8, 2026	43.70	44.65	43.22	44.34	44.34	2.05%	41,118,350
Apr 7, 2026	42.92	44.86	42.40	43.45	43.45	1.28%	47,710,860
Apr 3, 2026	43.43	43.50	42.70	42.90	42.90	-1.72%	26,413,420
Apr 2, 2026	42.21	44.48	42.16	43.65	43.65	3.44%	57,703,510
Apr 1, 2026	41.95	42.35	41.41	42.20	42.20	1.17%	37,685,693
Mar 31, 2026	43.13	43.35	41.23	41.71	41.71	-3.52%	65,797,000
Mar 30, 2026	44.78	44.80	43.02	43.23	43.23	-4.36%	53,300,700
Mar 27, 2026	43.73	45.49	43.56	45.20	45.20	2.73%	35,499,400
Mar 26, 2026	44.33	44.80	43.90	44.00	44.00	-1.17%	31,247,850
Mar 25, 2026	43.12	44.88	43.02	44.52	44.52	2.34%	45,832,050
Mar 24, 2026	45.20	45.50	42.30	43.50	43.50	-3.76%	99,338,190
Mar 23, 2026	48.50	48.57	44.76	45.20	45.20	-8.59%	92,662,580
Mar 20, 2026	48.93	49.90	48.62	49.45	49.45	1.33%	47,235,620
Mar 19, 2026	49.51	49.79	48.56	48.80	48.80	-1.79%	35,395,690
Mar 18, 2026	50.18	50.72	49.43	49.69	49.69	-1.09%	31,488,430
Mar 17, 2026	49.51	51.48	49.20	50.24	50.24	1.01%	52,046,374
Mar 16, 2026	50.03	50.80	49.64	49.74	49.74	-0.10%	38,514,270
Mar 13, 2026	50.50	50.75	49.57	49.79	49.79	-1.58%	37,632,642
Mar 12, 2026	49.50	50.68	49.00	50.59	50.59	2.60%	62,914,622
Mar 11, 2026	48.34	49.78	48.22	49.31	49.31	2.03%	47,550,230
Mar 10, 2026	48.88	49.55	48.19	48.33	48.33	-2.19%	49,294,960
Mar 9, 2026	49.60	50.76	49.21	49.41	49.41	0.14%	83,824,290
Mar 6, 2026	46.67	49.53	46.55	49.34	49.34	5.43%	90,999,749
Mar 5, 2026	47.13	47.18	46.18	46.80	46.80	-0.70%	32,351,340
Mar 4, 2026	46.69	47.23	46.26	47.13	47.13	1.29%	54,724,680
Mar 3, 2026	46.70	47.50	46.46	46.53	46.53	-0.60%	44,967,840
Mar 2, 2026	46.50	48.14	46.42	46.81	46.81	-0.19%	51,336,910
Feb 27, 2026	45.15	47.06	45.15	46.90	46.90	3.92%	71,846,970
Feb 26, 2026	45.03	45.98	44.91	45.13	45.13	0.76%	38,872,490
Feb 25, 2026	44.51	45.09	44.41	44.79	44.79	0.52%	28,359,170
Feb 24, 2026	45.51	45.86	44.40	44.56	44.56	-1.74%	39,137,600
Feb 13, 2026	45.24	46.08	45.02	45.35	45.35	0.24%	29,893,370
Feb 12, 2026	45.81	46.08	45.17	45.24	45.24	-1.72%	27,639,130
Feb 11, 2026	45.88	46.17	45.35	46.03	46.03	0.24%	28,609,860
Feb 10, 2026	46.46	46.94	45.83	45.92	45.92	-1.56%	29,733,800
Feb 9, 2026	46.16	47.29	46.08	46.65	46.65	0.52%	33,471,960
Feb 6, 2026	46.09	47.05	46.05	46.41	46.41	-0.68%	35,901,960
Feb 5, 2026	46.84	47.49	46.40	46.73	46.73	-0.28%	41,535,903
Feb 4, 2026	45.75	46.96	45.48	46.86	46.86	2.58%	53,840,090
Feb 3, 2026	45.01	45.71	44.65	45.68	45.68	1.29%	37,435,380
Feb 2, 2026	46.03	46.33	44.91	45.10	45.10	-1.96%	57,938,560
Jan 30, 2026	46.10	47.79	45.88	46.00	46.00	-0.71%	91,333,570
Jan 29, 2026	44.85	46.36	44.65	46.33	46.33	2.64%	61,784,470
Jan 28, 2026	44.88	45.33	44.20	45.14	45.14	0.24%	61,603,430
Jan 27, 2026	46.51	46.52	45.00	45.03	45.03	-3.18%	58,339,880
Jan 26, 2026	46.00	46.88	45.52	46.51	46.51	1.09%	59,143,030
Jan 23, 2026	45.62	46.01	45.45	46.01	46.01	0.85%	44,381,570
Jan 22, 2026	46.23	46.55	45.49	45.62	45.62	-1.40%	50,343,400
Jan 21, 2026	46.88	46.96	46.12	46.27	46.27	-1.22%	45,589,060
Jan 20, 2026	47.23	47.41	46.75	46.84	46.84	-0.72%	39,677,410
Jan 19, 2026	47.33	47.76	47.00	47.18	47.18	-0.32%	37,402,660
Jan 16, 2026	48.31	48.41	47.12	47.33	47.33	-2.01%	57,598,190
Jan 15, 2026	48.48	48.73	48.18	48.30	48.30	-0.21%	35,899,731
Jan 14, 2026	48.19	48.69	47.90	48.40	48.40	0.46%	42,783,080
Jan 13, 2026	49.45	49.52	48.10	48.18	48.18	-2.37%	49,896,350
Jan 12, 2026	49.76	49.79	48.80	49.35	49.35	-0.82%	35,757,470
Jan 9, 2026	50.10	50.52	49.58	49.76	49.76	-0.80%	34,581,700
Jan 8, 2026	51.28	51.32	50.06	50.16	50.16	-1.26%	25,923,948
Jan 7, 2026	51.19	51.85	50.68	50.80	50.80	-1.13%	35,848,350
Jan 6, 2026	49.83	51.45	49.49	51.38	51.38	2.55%	43,576,220
Jan 5, 2026	50.60	50.72	49.78	50.10	50.10	-0.95%	29,938,510
Dec 31, 2025	50.50	50.77	50.02	50.58	50.58	-0.61%	26,662,980
Dec 30, 2025	50.00	51.35	49.93	50.89	50.89	1.98%	46,030,860
Dec 29, 2025	48.10	50.59	48.10	49.90	49.90	4.07%	67,166,230
Dec 26, 2025	47.80	48.08	47.59	47.95	47.95	-	23,195,920
Dec 25, 2025	47.90	48.11	47.72	47.95	47.95	-0.35%	24,053,200
Dec 24, 2025	49.17	49.27	47.60	48.12	48.12	-2.47%	42,107,310
Dec 23, 2025	49.55	49.80	49.22	49.34	49.34	-0.50%	19,714,980
Dec 22, 2025	49.50	49.86	48.72	49.59	49.59	0.81%	35,988,880
Dec 19, 2025	49.40	50.20	49.05	49.19	49.19	-0.59%	36,131,067
Dec 18, 2025	49.18	50.14	48.99	49.48	49.48	-0.22%	22,506,860
Dec 17, 2025	49.75	49.88	48.30	49.59	49.59	1.08%	27,264,270
Dec 16, 2025	49.26	49.59	48.76	49.06	49.06	-0.39%	17,109,780
Dec 15, 2025	48.75	49.90	48.62	49.25	49.25	0.96%	29,471,040
Dec 12, 2025	47.35	48.96	47.12	48.78	48.78	3.04%	42,584,550
Dec 11, 2025	47.88	47.90	46.88	47.34	47.34	-1.35%	35,034,920
Dec 10, 2025	47.80	48.07	47.35	47.99	47.99	-0.02%	19,169,540
Dec 9, 2025	48.48	49.11	47.88	48.00	48.00	-0.79%	27,302,780
Dec 8, 2025	48.77	48.88	48.10	48.38	48.38	-0.92%	27,116,420
Dec 5, 2025	48.87	49.29	48.62	48.83	48.83	-0.27%	17,687,090
Dec 4, 2025	48.70	49.34	48.70	48.96	48.96	0.33%	15,039,390
Dec 3, 2025	49.00	49.29	48.64	48.80	48.80	-0.67%	19,142,090
Dec 2, 2025	49.55	49.82	49.06	49.13	49.13	-1.15%	17,582,860
Dec 1, 2025	50.96	50.98	49.37	49.70	49.70	-2.07%	37,088,100
Nov 28, 2025	50.01	50.80	49.78	50.75	50.75	1.70%	28,042,470
Nov 27, 2025	49.71	50.50	49.20	49.90	49.90	0.60%	22,994,300