MeiG Smart Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 17, 2025	46.20	46.48	45.00	45.06	45.06	-1.14%	4,277,189
Oct 16, 2025	46.70	46.70	45.40	45.58	45.58	-2.67%	4,812,963
Oct 15, 2025	46.98	47.08	45.80	46.83	46.83	0.90%	4,045,265
Oct 14, 2025	48.00	48.31	46.19	46.41	46.41	-0.81%	5,517,526
Oct 13, 2025	46.00	47.05	45.01	46.79	46.79	-3.05%	5,931,574
Oct 10, 2025	49.90	49.90	48.21	48.26	48.26	-4.45%	8,555,706
Oct 9, 2025	48.81	50.85	48.43	50.51	50.51	3.10%	11,459,242
Sep 30, 2025	49.53	50.85	48.75	48.99	48.99	1.49%	6,435,214
Sep 29, 2025	48.40	48.70	47.63	48.27	48.27	-0.33%	5,297,485
Sep 26, 2025	49.98	50.07	48.43	48.43	48.43	-3.02%	7,291,026
Sep 25, 2025	49.80	50.48	49.52	49.94	49.94	0.24%	6,815,365
Sep 24, 2025	48.46	49.82	47.91	49.82	49.82	2.30%	7,372,213
Sep 23, 2025	50.00	50.56	47.53	48.70	48.70	-3.01%	8,942,307
Sep 22, 2025	49.79	50.66	49.60	50.21	50.21	1.85%	6,631,295
Sep 19, 2025	50.32	50.73	49.00	49.30	49.30	-2.51%	8,468,631
Sep 18, 2025	50.80	52.18	50.20	50.57	50.57	-0.69%	12,300,078
Sep 17, 2025	51.17	51.93	50.82	50.92	50.92	-0.88%	7,685,496
Sep 16, 2025	51.01	51.54	50.33	51.37	51.37	0.14%	8,270,020
Sep 15, 2025	52.00	52.48	50.72	51.30	51.30	-0.23%	9,283,300
Sep 12, 2025	50.20	51.81	50.00	51.42	51.42	1.82%	12,522,149
Sep 11, 2025	49.23	50.68	48.40	50.50	50.50	2.58%	10,957,004
Sep 10, 2025	49.50	50.30	49.09	49.23	49.23	0.76%	7,351,418
Sep 9, 2025	50.71	50.71	48.68	48.86	48.86	-3.91%	8,230,509
Sep 8, 2025	49.88	51.29	49.05	50.85	50.85	2.17%	10,677,352
Sep 5, 2025	48.60	50.00	48.11	49.77	49.77	3.15%	9,462,054
Sep 4, 2025	50.17	50.79	47.27	48.25	48.25	-3.69%	11,364,142
Sep 3, 2025	52.00	52.35	49.70	50.10	50.10	-3.75%	11,437,902
Sep 2, 2025	56.00	56.10	51.17	52.05	52.05	-7.58%	18,744,331
Sep 1, 2025	56.90	57.00	54.58	56.32	56.32	-0.67%	13,837,362
Aug 29, 2025	58.97	58.98	56.01	56.70	56.70	-3.85%	20,258,425
Aug 28, 2025	57.02	61.75	55.30	58.97	58.97	4.58%	37,232,704
Aug 27, 2025	54.88	58.84	54.02	56.39	56.39	5.42%	37,336,468
Aug 26, 2025	52.80	54.81	52.30	53.49	53.49	0.39%	14,790,141
Aug 25, 2025	53.59	54.43	52.63	53.28	53.28	-0.47%	18,158,643
Aug 22, 2025	51.90	54.50	51.51	53.53	53.53	4.43%	19,128,397
Aug 21, 2025	52.64	52.85	50.71	51.26	51.26	-2.16%	11,093,387
Aug 20, 2025	52.55	52.56	51.34	52.39	52.39	-1.04%	12,997,437
Aug 19, 2025	51.81	53.80	51.30	52.94	52.94	1.28%	18,582,128
Aug 18, 2025	50.01	52.70	49.93	52.27	52.27	4.23%	20,076,336
Aug 15, 2025	49.68	50.49	49.40	50.15	50.15	0.54%	11,976,350
Aug 14, 2025	50.70	51.00	49.69	49.88	49.88	-1.13%	14,916,138
Aug 13, 2025	49.02	50.99	48.75	50.45	50.45	2.33%	20,059,532
Aug 12, 2025	49.00	49.38	48.26	49.30	49.30	-0.42%	12,918,271
Aug 11, 2025	49.41	49.86	48.61	49.51	49.51	0.63%	16,217,206
Aug 8, 2025	49.98	50.67	49.06	49.20	49.20	-1.72%	15,424,737
Aug 7, 2025	49.88	52.39	49.88	50.06	50.06	-1.15%	25,717,216
Aug 6, 2025	49.83	52.99	49.40	50.64	50.64	2.72%	36,167,002
Aug 5, 2025	46.47	50.22	45.80	49.30	49.30	6.30%	30,978,641
Aug 4, 2025	45.46	47.18	45.46	46.38	46.38	1.55%	12,475,666
Aug 1, 2025	44.83	46.25	44.06	45.67	45.67	2.91%	13,929,299