MeiG Smart Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 6, 2025	44.24	44.67	44.06	44.54	44.54	0.68%	2,469,177
Nov 5, 2025	44.01	44.44	43.58	44.24	44.24	-0.67%	2,859,670
Nov 4, 2025	45.37	45.47	44.18	44.54	44.54	-2.37%	3,380,199
Nov 3, 2025	45.17	45.66	45.02	45.62	45.62	0.37%	2,977,483
Oct 31, 2025	45.24	45.69	45.06	45.45	45.45	0.60%	3,407,782
Oct 30, 2025	46.17	46.17	45.13	45.18	45.18	-2.14%	4,807,251
Oct 29, 2025	46.11	46.36	45.60	46.17	46.17	-0.60%	5,582,013
Oct 28, 2025	48.00	48.08	46.45	46.45	46.45	-1.23%	7,780,354
Oct 27, 2025	46.70	47.28	46.55	47.03	47.03	1.29%	5,001,319
Oct 24, 2025	45.84	46.50	45.70	46.43	46.43	1.91%	4,943,264
Oct 23, 2025	45.88	46.10	44.78	45.56	45.56	-0.46%	3,621,811
Oct 22, 2025	45.78	46.29	45.40	45.77	45.77	-0.44%	2,998,977
Oct 21, 2025	45.48	46.08	45.19	45.97	45.97	1.52%	3,848,322
Oct 20, 2025	45.46	45.75	45.04	45.28	45.28	0.49%	3,152,699
Oct 17, 2025	46.20	46.48	45.00	45.06	45.06	-1.14%	4,231,989
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%	3,970,565
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%	8,458,806
Oct 9, 2025	48.81	50.85	48.43	50.51	50.51	3.10%	11,459,240
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%	5,245,785
Sep 26, 2025	49.98	50.07	48.43	48.43	48.43	-3.02%	7,218,526
Sep 25, 2025	49.80	50.48	49.52	49.94	49.94	0.24%	6,748,765
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