Meitu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	0.80	0.80	0.80	0.80	0.80	-6.98%	-
Jan 29, 2026	0.84	0.86	0.84	0.86	0.86	-4.44%	-
Jan 28, 2026	0.84	0.90	0.84	0.90	0.90	7.78%	220
Jan 27, 2026	0.84	0.84	0.84	0.84	0.84	-0.60%	-
Jan 26, 2026	0.84	0.84	0.84	0.84	0.84	-3.45%	-
Jan 23, 2026	0.87	0.87	0.87	0.87	0.87	-	-
Jan 22, 2026	0.87	0.87	0.87	0.87	0.87	-1.14%	-
Jan 21, 2026	0.88	0.88	0.88	0.88	0.88	2.33%	-
Jan 20, 2026	0.86	0.86	0.86	0.86	0.86	-1.71%	-
Jan 19, 2026	0.88	0.88	0.88	0.88	0.88	-6.42%	-
Jan 16, 2026	0.93	0.94	0.93	0.94	0.94	-	3,000
Jan 15, 2026	0.94	0.94	0.94	0.94	0.94	-4.10%	-
Jan 14, 2026	0.97	0.98	0.97	0.98	0.98	-0.51%	5,000
Jan 13, 2026	0.98	0.98	0.98	0.98	0.98	-4.85%	1,100
Jan 12, 2026	1.03	1.03	1.03	1.03	1.03	23.35%	400
Jan 9, 2026	0.84	0.84	0.84	0.84	0.84	7.05%	-
Jan 8, 2026	0.78	0.78	0.78	0.78	0.78	-2.50%	-
Jan 7, 2026	0.80	0.80	0.80	0.80	0.80	-5.88%	-
Jan 6, 2026	0.80	0.85	0.80	0.85	0.85	7.59%	75
Jan 5, 2026	0.79	0.79	0.79	0.79	0.79	1.94%	-
Jan 2, 2026	0.78	0.78	0.78	0.78	0.78	2.65%	-
Dec 30, 2025	0.74	0.76	0.74	0.76	0.76	2.03%	-
Dec 29, 2025	0.76	0.76	0.73	0.74	0.74	-5.13%	55,000
Dec 23, 2025	0.78	0.78	0.78	0.78	0.78	-1.89%	-
Dec 22, 2025	0.80	0.80	0.80	0.80	0.80	1.92%	-
Dec 19, 2025	0.80	0.80	0.78	0.78	0.78	-	250
Dec 18, 2025	0.78	0.78	0.78	0.78	0.78	1.30%	-
Dec 17, 2025	0.77	0.77	0.77	0.77	0.77	-1.28%	-
Dec 16, 2025	0.78	0.78	0.78	0.78	0.78	2.63%	-
Dec 15, 2025	0.76	0.76	0.76	0.76	0.76	-1.30%	-
Dec 12, 2025	0.77	0.77	0.77	0.77	0.77	3.36%	-
Dec 11, 2025	0.75	0.75	0.75	0.75	0.75	-2.61%	-
Dec 10, 2025	0.77	0.77	0.77	0.77	0.77	-0.65%	-
Dec 9, 2025	0.77	0.77	0.77	0.77	0.77	-1.91%	-
Dec 8, 2025	0.79	0.79	0.79	0.79	0.79	-3.09%	-
Dec 5, 2025	0.80	0.81	0.80	0.81	0.81	1.89%	1,500
Dec 4, 2025	0.80	0.80	0.80	0.80	0.80	2.58%	-
Dec 3, 2025	0.77	0.78	0.77	0.78	0.78	-4.32%	500
Dec 2, 2025	0.81	0.81	0.81	0.81	0.81	-6.90%	-
Dec 1, 2025	0.87	0.87	0.87	0.87	0.87	-3.87%	-
Nov 28, 2025	0.91	0.91	0.91	0.91	0.91	-1.63%	-
Nov 27, 2025	0.92	0.92	0.92	0.92	0.92	-6.60%	-
Nov 26, 2025	0.94	0.99	0.94	0.99	0.99	5.91%	1,000
Nov 25, 2025	0.93	0.93	0.93	0.93	0.93	2.76%	-
Nov 24, 2025	0.91	0.91	0.91	0.91	0.91	9.04%	-
Nov 21, 2025	0.83	0.83	0.83	0.83	0.83	-4.05%	-
Nov 20, 2025	0.87	0.87	0.87	0.87	0.87	-2.26%	-
Nov 19, 2025	0.89	0.89	0.89	0.89	0.89	2.91%	-
Nov 18, 2025	0.86	0.86	0.86	0.86	0.86	-1.71%	-
Nov 17, 2025	0.88	0.88	0.88	0.88	0.88	-1.69%	-