Other US listings · MXUBY · stock
Mixue Bingcheng Co Ltd/ADR (MXUBY) stock price history
Every Other US listings trading session of Mixue Bingcheng Co Ltd/ADR from May 5, 2025 to Jul 16, 2026: 167 daily bars, adjusted for splits and dividends, with minute bars arriving as capture begins. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MXUBY adjusted close, 2025 to 2026
- $22.00
- All time high, 2025
- $17.68
- 52 week high, $6.25 low
- 167
- Daily sessions since 2025
Last updated Jul 16, 2026, the last stored session. Refreshes after each trading day. Full 2025 to 2026 series and minute bars.
MXUBY key facts
- Mixue Bingcheng Co Ltd/ADR (MXUBY) closed at $7.80 on Jul 16, 2026 on Other US listings.
- MXUBY's all time high close is $22.00, set on Jun 20, 2025; its all time low close is $6.80 on Jul 2, 2026.
- MXUBY's 52 week range is $6.25 to $17.68.
- MXUBY returned -57.8% over the year to Jul 16, 2026.
- Since May 5, 2025 MXUBY returned -51%, -45.1% a year compounded.
- MXUBY's deepest drawdown was -69.1% from Jun 25, 2025 to Jul 2, 2026.
- DataCedar holds 167 daily sessions of MXUBY history from May 5, 2025, adjusted for splits and dividends, served by the API under a key.
MXUBY price chart, 2025 to 2026
MXUBY returns
Price return from the last close on or before the window start to Jul 16, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -8.8% |
| 3 months | -18.3% |
| 6 months | -42.5% |
| Year to date | -48.0% |
| 1 year | -57.8% |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since May 5, 2025 | -51.2% |
| Compound annual growth, 1.2 years | -45.1% |
MXUBY records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $22.00 on Jun 20, 2025
- All time low close
- $6.80 on Jul 2, 2026
- 52 week high
- $17.68 on Jul 21, 2025
- 52 week low
- $6.25 on Jul 2, 2026
- Deepest drawdown
- -69.1% from Jun 25, 2025 to Jul 2, 2026, not yet recovered
- Best single session
- +37.5% on Jun 20, 2025
- Worst single session
- -25.8% on Aug 8, 2025
- Volatility, 1 year annualised
- 109.2%
- Sessions closing higher, 1 year
- 41%
MXUBY price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2025 starts on May 5, 2025; 2026 runs to Jul 16, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $15.60 | $17.23 | $6.25 | $7.80 | -43.9% | 198.3K | 111 |
| 2025 | $15.99 | $22.00 | $11.78 | $13.90 | n/a | 37.4K | 56 |
MXUBY monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| July 2026 | $7.80 | +3.2% |
| June 2026 | $7.56 | -3.2% |
| May 2026 | $7.81 | -17.8% |
| April 2026 | $9.50 | -2.0% |
| March 2026 | $9.69 | -24.0% |
| February 2026 | $12.75 | -1.9% |
| January 2026 | $13.00 | -6.5% |
| December 2025 | $13.90 | +6.9% |
| November 2025 | $13.00 | -5.0% |
| October 2025 | $13.68 | +8.1% |
| September 2025 | $12.65 | -11.2% |
| August 2025 | $14.24 | -19.4% |
About the MXUBY data
Daily bars. 167 sessions from May 5, 2025 to Jul 16, 2026, one row per Other US listings trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Not stored for this listing yet. Minute history is captured forward from the day collection begins for a symbol and is never backfilled.
Time and currency. Session dates are Other US listings trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 5, 2025, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MXUBY/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Other US listings
Browse Other US listings
Common questions
MXUBY share price history
