MeiG Smart Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	38.85	39.00	38.35	38.58	38.58	0.89%	3,487,838
Mar 31, 2026	38.07	38.87	37.96	38.24	38.24	0.39%	3,828,900
Mar 30, 2026	37.85	38.10	37.00	38.09	38.09	-0.57%	3,382,305
Mar 27, 2026	37.93	38.66	37.67	38.31	38.31	1.00%	3,233,850
Mar 26, 2026	39.13	39.30	37.76	37.93	37.93	-3.39%	3,679,100
Mar 25, 2026	39.30	39.88	39.07	39.26	39.26	1.24%	3,979,000
Mar 24, 2026	38.99	38.99	37.76	38.78	38.78	1.97%	4,322,378
Mar 23, 2026	40.21	40.88	37.78	38.03	38.03	-7.78%	6,576,458
Mar 20, 2026	42.80	42.95	41.20	41.24	41.24	-2.71%	4,340,754
Mar 19, 2026	43.02	43.33	42.13	42.39	42.39	-3.64%	4,682,945
Mar 18, 2026	43.73	44.00	42.92	43.99	43.99	1.36%	4,484,633
Mar 17, 2026	45.68	45.70	43.38	43.40	43.40	-4.05%	5,233,448
Mar 16, 2026	44.62	45.30	43.86	45.23	45.23	1.00%	5,203,637
Mar 13, 2026	45.82	45.82	44.67	44.78	44.78	-3.20%	7,003,374
Mar 12, 2026	47.93	47.96	46.05	46.26	46.26	-4.14%	10,273,870
Mar 11, 2026	49.90	50.05	48.02	48.26	48.26	-1.79%	11,926,460
Mar 10, 2026	49.57	50.20	47.84	49.14	49.14	0.29%	20,026,250
Mar 9, 2026	47.10	50.00	46.89	49.00	49.00	5.90%	20,702,770
Mar 6, 2026	44.80	46.40	44.35	46.27	46.27	2.59%	6,263,779
Mar 5, 2026	46.70	46.73	44.87	45.10	45.10	-1.66%	7,684,713
Mar 4, 2026	43.91	46.88	43.21	45.86	45.86	3.15%	9,410,121
Mar 3, 2026	48.26	48.88	44.44	44.46	44.46	-7.82%	10,576,070
Mar 2, 2026	48.35	48.75	47.66	48.23	48.23	-1.93%	9,023,495
Feb 27, 2026	46.91	49.98	46.91	49.18	49.18	5.18%	16,008,394
Feb 26, 2026	46.33	47.07	46.31	46.76	46.76	0.88%	4,286,372
Feb 25, 2026	46.99	47.17	46.24	46.35	46.35	-1.36%	5,293,753
Feb 24, 2026	47.60	48.14	46.71	46.99	46.99	-2.02%	5,679,337
Feb 13, 2026	47.98	48.48	47.66	47.96	47.96	-0.23%	5,630,519
Feb 12, 2026	47.80	48.20	47.33	48.07	48.07	1.07%	6,089,156
Feb 11, 2026	49.18	49.18	47.50	47.56	47.56	-1.29%	8,112,040
Feb 10, 2026	46.50	48.50	46.50	48.18	48.18	3.86%	10,466,453
Feb 9, 2026	46.04	46.49	45.74	46.39	46.39	1.89%	3,972,683
Feb 6, 2026	45.11	46.27	44.75	45.53	45.53	-1.04%	4,231,115
Feb 5, 2026	45.97	46.66	45.81	46.01	46.01	-0.84%	4,719,177
Feb 4, 2026	45.20	46.59	45.06	46.40	46.40	1.64%	6,685,866
Feb 3, 2026	44.75	45.68	44.20	45.65	45.65	2.84%	5,291,579
Feb 2, 2026	44.80	45.55	44.35	44.39	44.39	-0.76%	4,613,409
Jan 30, 2026	45.00	45.25	44.06	44.73	44.73	-0.82%	4,755,981
Jan 29, 2026	45.50	46.75	44.89	45.10	45.10	-1.57%	5,594,367
Jan 28, 2026	46.77	46.97	45.71	45.82	45.82	-2.09%	4,845,195
Jan 27, 2026	46.00	46.99	45.00	46.80	46.80	1.15%	6,376,112
Jan 26, 2026	48.20	48.20	46.08	46.27	46.27	-4.50%	8,408,792
Jan 23, 2026	47.50	48.63	47.29	48.45	48.45	2.00%	9,203,540
Jan 22, 2026	46.84	47.50	46.60	47.50	47.50	1.41%	6,985,228
Jan 21, 2026	46.24	47.23	46.06	46.84	46.84	0.47%	6,127,289
Jan 20, 2026	48.09	48.30	46.09	46.62	46.62	-2.35%	7,601,935
Jan 19, 2026	47.52	48.84	46.88	47.74	47.74	-0.60%	8,830,126
Jan 16, 2026	48.69	49.49	47.50	48.03	48.03	-1.31%	11,581,370
Jan 15, 2026	50.86	50.86	48.05	48.67	48.67	-5.77%	17,880,969
Jan 14, 2026	50.01	53.96	50.01	51.65	51.65	0.56%	30,483,480