Meitu Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 28, 2025	1.14	1.14	1.05	1.05	1.05	68.59%	1,672
Apr 24, 2025	0.62	0.62	0.62	0.62	0.61	14.97%	184
Feb 10, 2025	0.54	0.54	0.54	0.54	0.52	34.28%	30,400
Jan 22, 2025	0.40	0.40	0.40	0.40	0.38	2.70%	1,000
Jan 2, 2025	0.39	0.39	0.39	0.39	0.37	13.07%	5,512
Dec 30, 2024	0.35	0.35	0.35	0.35	0.33	-14.22%	100
Dec 26, 2024	0.41	0.41	0.41	0.41	0.39	-10.00%	1,000
Dec 18, 2024	0.45	0.45	0.45	0.45	0.43	7.45%	2,500
Dec 10, 2024	0.42	0.42	0.42	0.42	0.40	6.00%	6,400
Dec 6, 2024	0.40	0.40	0.40	0.40	0.38	49.04%	19,090
Sep 16, 2024	0.27	0.27	0.27	0.27	0.25	-34.67%	140
May 16, 2024	0.41	0.41	0.41	0.41	0.39	-11.03%	775
Jan 8, 2024	0.46	0.46	0.46	0.46	0.44	-1.41%	1,200
Dec 28, 2023	0.46	0.46	0.46	0.46	0.44	134.58%	100