MeiG Smart Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 31, 2025	44.05	46.30	44.05	44.38	44.38	0.63%	11,707,307
Jul 30, 2025	45.25	45.38	43.89	44.10	44.10	-3.06%	7,995,500
Jul 29, 2025	45.50	45.65	45.03	45.49	45.49	-0.50%	5,107,935
Jul 28, 2025	45.99	46.19	45.28	45.72	45.72	0.26%	8,343,866
Jul 25, 2025	44.56	45.66	44.56	45.60	45.60	2.61%	9,066,385
Jul 24, 2025	44.03	45.00	44.03	44.44	44.44	0.59%	4,879,077
Jul 23, 2025	44.58	44.87	44.02	44.18	44.18	-0.94%	5,764,288
Jul 22, 2025	45.54	45.54	44.37	44.60	44.60	-2.15%	7,541,999
Jul 21, 2025	45.45	46.06	45.27	45.58	45.58	-0.33%	5,763,678
Jul 18, 2025	45.96	46.50	45.51	45.73	45.73	-0.17%	8,106,472
Jul 17, 2025	44.59	46.15	44.30	45.81	45.81	2.76%	12,015,474
Jul 16, 2025	44.36	45.32	44.01	44.58	44.58	0.61%	7,491,276
Jul 15, 2025	43.00	44.45	41.60	44.31	44.31	-0.61%	11,301,376
Jul 14, 2025	44.50	44.72	44.10	44.58	44.58	0.07%	4,362,236
Jul 11, 2025	44.38	44.93	43.44	44.55	44.55	0.29%	6,080,636
Jul 10, 2025	44.77	45.17	44.02	44.42	44.42	-1.24%	4,554,478
Jul 9, 2025	44.97	45.51	44.75	44.98	44.98	0.09%	5,587,400
Jul 8, 2025	44.28	45.05	44.00	44.94	44.94	1.51%	4,699,021