MeiG Smart Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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