Muyuan Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 26, 2025	50.00	50.88	49.52	49.60	49.60	-0.46%	24,838,855
Nov 25, 2025	49.21	50.60	48.71	49.83	49.83	0.75%	43,328,370
Nov 24, 2025	49.34	50.81	48.97	49.46	49.46	3.28%	48,848,540
Nov 21, 2025	48.00	48.97	47.84	47.89	47.89	-0.68%	30,323,440
Nov 20, 2025	48.45	48.90	48.11	48.22	48.22	-0.47%	16,998,650
Nov 19, 2025	48.60	48.72	48.07	48.45	48.45	-0.31%	15,878,130
Nov 18, 2025	48.00	48.95	47.96	48.60	48.60	0.29%	21,946,010
Nov 17, 2025	49.60	49.65	47.63	48.46	48.46	-2.83%	44,517,500
Nov 14, 2025	50.18	50.73	49.87	49.87	49.87	-1.38%	24,878,680
Nov 13, 2025	50.10	50.68	49.65	50.57	50.57	0.86%	28,544,500
Nov 12, 2025	50.41	50.84	49.88	50.14	50.14	-0.87%	24,490,690
Nov 11, 2025	51.65	51.65	50.46	50.58	50.58	-2.11%	37,340,420
Nov 10, 2025	50.37	51.80	49.51	51.67	51.67	3.94%	54,980,310
Nov 7, 2025	49.31	50.29	49.14	49.71	49.71	0.93%	28,554,160
Nov 6, 2025	49.21	50.00	48.97	49.25	49.25	-0.36%	29,438,520
Nov 5, 2025	49.05	49.88	48.77	49.43	49.43	-0.14%	24,137,820
Nov 4, 2025	51.00	51.11	49.35	49.50	49.50	-3.30%	42,011,410
Nov 3, 2025	50.35	51.94	50.35	51.19	51.19	1.77%	49,345,350
Oct 31, 2025	50.02	51.68	50.02	50.30	50.30	1.25%	44,199,840
Oct 30, 2025	50.50	50.55	49.41	49.68	49.68	-1.43%	29,675,190
Oct 29, 2025	50.13	50.91	50.09	50.40	50.40	-0.04%	21,661,870
Oct 28, 2025	50.24	50.98	50.00	50.42	50.42	0.34%	27,267,330
Oct 27, 2025	48.88	50.59	48.60	50.25	50.25	2.84%	44,921,960
Oct 24, 2025	49.02	49.64	48.45	48.86	48.86	0.31%	29,528,250
Oct 23, 2025	48.76	49.12	48.18	48.71	48.71	0.02%	21,465,570
Oct 22, 2025	49.46	49.78	48.47	48.70	48.70	-1.54%	36,451,900
Oct 21, 2025	49.48	50.02	49.18	49.46	49.46	-0.04%	30,627,740
Oct 20, 2025	50.60	50.80	49.22	49.48	49.48	-2.25%	39,460,160
Oct 17, 2025	51.10	51.48	50.38	50.62	50.62	-1.38%	32,161,380
Oct 16, 2025	52.68	52.69	51.33	51.33	51.33	-3.64%	31,718,510
Oct 15, 2025	53.61	54.00	52.53	53.27	52.34	-0.80%	35,168,450
Oct 14, 2025	53.20	54.40	52.88	53.70	52.76	1.13%	58,971,780
Oct 13, 2025	52.27	54.18	52.27	53.10	52.18	-0.23%	51,517,600
Oct 10, 2025	52.77	54.09	52.34	53.22	52.29	0.70%	54,987,290
Oct 9, 2025	51.94	52.90	50.60	52.85	51.93	-0.28%	62,696,230
Sep 30, 2025	52.88	53.34	51.96	53.00	52.08	-	39,590,400
Sep 29, 2025	51.80	53.15	51.07	53.00	52.08	1.01%	49,505,520
Sep 26, 2025	52.73	53.25	52.30	52.47	51.56	-0.70%	35,013,880
Sep 25, 2025	53.97	54.20	52.38	52.84	51.92	-2.08%	41,027,390
Sep 24, 2025	53.10	54.25	52.81	53.96	53.02	1.39%	37,008,850
Sep 23, 2025	53.10	54.25	52.72	53.22	52.29	-0.63%	39,244,640
Sep 22, 2025	53.84	53.84	52.55	53.56	52.63	-1.51%	41,808,550
Sep 19, 2025	54.30	54.95	53.73	54.38	53.43	-0.68%	44,078,680