MeiG Smart Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	41.64	44.00	41.64	41.93	-	-2.37%	8,948,130
Sep 3, 2026	44.28	44.55	42.72	42.95	42.95	-2.34%	7,910,190
Sep 2, 2026	43.88	44.61	43.45	43.98	43.98	-1.72%	8,623,588
Sep 1, 2026	44.96	45.84	43.90	44.75	44.75	-0.33%	19,831,770
Aug 31, 2026	40.29	44.90	40.29	44.90	44.90	10.00%	17,634,840
Aug 28, 2026	41.64	43.67	40.75	40.82	40.82	-1.07%	13,764,973
Aug 27, 2026	41.10	41.65	40.60	41.26	41.26	0.88%	8,100,920
Aug 26, 2026	39.74	41.50	39.60	40.90	40.90	2.76%	8,817,829
Aug 25, 2026	39.58	40.15	38.70	39.80	39.80	-0.40%	6,227,401
Aug 24, 2026	37.92	41.00	37.92	39.96	39.96	5.57%	12,306,764
Aug 21, 2026	37.71	38.45	37.31	37.85	37.85	-0.45%	3,732,242
Aug 20, 2026	38.27	38.98	37.73	38.02	38.02	0.13%	5,023,379
Aug 19, 2026	39.22	39.90	37.85	37.97	37.97	-5.43%	7,616,163
Aug 18, 2026	38.56	40.17	38.42	40.15	40.15	2.79%	10,290,645
Aug 17, 2026	38.02	39.69	37.50	39.06	39.06	2.79%	7,728,996
Aug 14, 2026	38.05	38.88	37.39	38.00	38.00	-0.13%	5,967,841
Aug 13, 2026	39.95	40.23	38.00	38.05	38.05	-1.68%	9,407,108
Aug 12, 2026	37.80	38.89	37.57	38.70	38.70	1.42%	8,134,636
Aug 11, 2026	37.14	38.65	36.65	38.16	38.16	2.72%	9,370,636
Aug 10, 2026	37.59	37.97	36.82	37.15	37.15	-1.38%	5,172,773
Aug 7, 2026	38.15	38.62	37.01	37.67	37.67	-1.21%	6,702,293
Aug 6, 2026	37.30	38.69	37.25	38.13	38.13	0.69%	7,300,999
Aug 5, 2026	36.30	38.46	36.25	37.87	37.87	2.85%	9,378,594
Aug 4, 2026	36.20	37.16	35.81	36.82	36.82	1.52%	6,909,800
Aug 3, 2026	34.71	36.65	34.70	36.27	36.27	3.33%	7,619,916
Jul 31, 2026	35.00	36.22	34.32	35.10	35.10	3.45%	9,735,917
Jul 30, 2026	36.78	37.28	33.93	33.93	33.93	-10.00%	13,054,554
Jul 29, 2026	37.26	38.30	36.50	37.70	37.70	0.96%	7,773,059
Jul 28, 2026	37.26	38.43	36.87	37.34	37.34	-3.41%	7,397,986
Jul 27, 2026	38.00	38.66	35.88	38.66	38.66	1.10%	9,914,544
Jul 24, 2026	38.80	40.28	38.21	38.24	38.24	-5.25%	10,688,746
Jul 23, 2026	41.64	42.42	40.11	40.36	40.36	-6.12%	14,880,122
Jul 22, 2026	40.25	43.86	39.00	42.99	42.99	2.58%	22,349,876
Jul 21, 2026	38.74	42.80	38.50	41.91	41.91	7.10%	21,256,556
Jul 20, 2026	40.00	40.37	37.80	39.23	39.13	-3.56%	19,546,408
Jul 17, 2026	38.31	42.93	38.05	40.68	40.58	4.17%	27,201,138
Jul 16, 2026	36.00	39.05	35.70	39.05	38.95	10.00%	12,360,648
Jul 15, 2026	35.66	36.37	35.04	35.50	35.41	-0.78%	6,272,219
Jul 14, 2026	37.45	38.00	34.66	35.78	35.69	-4.97%	9,842,382
Jul 13, 2026	37.62	39.44	37.50	37.65	37.55	-0.16%	11,791,674
Jul 10, 2026	36.12	40.02	35.91	37.71	37.61	3.66%	14,206,477
Jul 9, 2026	36.41	36.73	35.05	36.38	36.29	0.72%	5,441,408
Jul 8, 2026	36.45	36.97	35.96	36.12	36.03	-0.50%	4,787,597
Jul 7, 2026	37.57	38.23	36.06	36.30	36.21	-3.38%	5,113,900
Jul 6, 2026	39.10	39.33	37.00	37.57	37.47	-2.97%	6,308,917
Jul 3, 2026	38.08	39.18	37.72	38.72	38.62	2.81%	8,424,351
Jul 2, 2026	40.07	40.07	37.65	37.66	37.56	-6.04%	9,978,111
Jul 1, 2026	36.44	40.08	36.27	40.08	39.98	9.99%	14,611,787
Jun 30, 2026	34.35	36.66	34.35	36.44	36.35	6.46%	7,897,591
Jun 29, 2026	35.50	35.76	33.90	34.23	34.14	-3.98%	7,228,376