MeiG Smart Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 13, 2026	51.87	53.17	49.98	51.36	51.36	-0.02%	31,203,940
Jan 12, 2026	48.55	51.37	48.30	51.37	51.37	10.00%	25,051,320
Jan 9, 2026	45.37	46.80	45.30	46.70	46.70	2.41%	11,122,230
Jan 8, 2026	44.84	45.90	44.50	45.60	45.60	1.11%	8,185,445
Jan 7, 2026	45.15	45.69	44.75	45.10	45.10	-0.55%	6,439,612
Jan 6, 2026	45.52	45.76	44.80	45.35	45.35	0.04%	7,333,569
Jan 5, 2026	44.35	45.77	44.01	45.33	45.33	1.73%	8,647,229
Dec 31, 2025	44.09	45.45	43.25	44.56	44.56	2.81%	9,673,430
Dec 30, 2025	42.79	43.63	42.46	43.34	43.34	1.29%	5,017,559
Dec 29, 2025	42.98	43.20	42.62	42.79	42.79	-0.53%	3,351,801
Dec 26, 2025	43.60	43.60	42.56	43.02	43.02	-1.38%	4,668,813
Dec 25, 2025	42.97	43.84	42.60	43.62	43.62	1.80%	5,375,623
Dec 24, 2025	42.13	42.96	42.08	42.85	42.85	1.88%	5,162,807
Dec 23, 2025	42.40	42.64	41.90	42.06	42.06	-1.11%	3,748,062
Dec 22, 2025	42.00	42.92	42.00	42.53	42.53	1.48%	4,564,053
Dec 19, 2025	42.10	42.50	41.84	41.91	41.91	0.24%	3,810,889
Dec 18, 2025	42.06	42.49	41.80	41.81	41.81	-1.30%	3,752,357
Dec 17, 2025	41.80	42.59	41.37	42.36	42.36	1.15%	4,648,387
Dec 16, 2025	42.72	43.08	41.68	41.88	41.88	-1.92%	4,684,368
Dec 15, 2025	43.70	43.76	42.70	42.70	42.70	-3.37%	5,702,214
Dec 12, 2025	43.78	44.44	43.40	44.19	44.19	0.55%	6,167,944
Dec 11, 2025	45.30	45.40	43.88	43.95	43.95	-2.81%	6,863,431
Dec 10, 2025	45.95	45.95	44.82	45.22	45.22	-2.52%	10,245,620
Dec 9, 2025	47.10	47.88	45.93	46.39	46.39	-2.85%	13,273,460
Dec 8, 2025	46.61	48.20	46.61	47.75	47.75	0.74%	12,665,890
Dec 5, 2025	47.56	47.56	45.92	47.40	47.40	-0.84%	12,246,070
Dec 4, 2025	47.05	48.55	46.01	47.80	47.80	-1.71%	16,776,110
Dec 3, 2025	47.22	51.47	46.50	48.63	48.63	2.99%	25,912,510
Dec 2, 2025	47.12	47.97	46.33	47.22	47.22	2.94%	25,328,360
Dec 1, 2025	42.21	45.87	42.21	45.87	45.87	10.00%	12,587,190
Nov 28, 2025	41.96	42.44	41.33	41.70	41.70	-0.62%	4,317,089
Nov 27, 2025	41.14	42.97	41.12	41.96	41.96	1.84%	7,486,047
Nov 26, 2025	40.99	41.95	40.69	41.20	41.20	0.76%	3,696,390
Nov 25, 2025	40.65	41.53	40.65	40.89	40.89	0.96%	3,292,130
Nov 24, 2025	39.93	40.65	39.60	40.50	40.50	1.66%	2,693,485
Nov 21, 2025	40.86	41.19	39.72	39.84	39.84	-3.18%	3,529,177
Nov 20, 2025	42.00	42.18	41.04	41.15	41.15	-1.41%	3,021,430
Nov 19, 2025	42.68	42.90	41.72	41.74	41.74	-2.20%	2,826,203
Nov 18, 2025	42.20	43.08	41.99	42.68	42.68	1.04%	3,587,459
Nov 17, 2025	41.96	42.41	41.95	42.24	42.24	0.69%	2,105,650
Nov 14, 2025	42.28	42.52	41.95	41.95	41.95	-1.57%	2,666,305
Nov 13, 2025	42.25	42.75	42.12	42.62	42.62	0.92%	2,908,782
Nov 12, 2025	43.25	43.28	42.06	42.23	42.23	-2.49%	3,992,913
Nov 11, 2025	43.63	44.00	43.27	43.31	43.31	-0.73%	2,846,908
Nov 10, 2025	43.74	44.18	43.22	43.63	43.63	-0.37%	3,027,225
Nov 7, 2025	44.18	44.36	43.79	43.79	43.79	-1.68%	2,804,067