MeiG Smart Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	37.31	37.31	35.64	35.65	35.56	-4.88%	7,030,911
Jun 25, 2026	39.50	39.60	37.20	37.48	37.38	-4.36%	7,912,625
Jun 24, 2026	38.97	39.68	37.58	39.19	39.09	-0.03%	8,435,748
Jun 23, 2026	40.47	40.75	38.80	39.20	39.10	-4.58%	9,198,932
Jun 22, 2026	43.64	43.86	40.20	41.08	40.98	-5.95%	13,044,425
Jun 18, 2026	41.60	44.33	41.03	43.68	43.57	5.00%	12,219,420
Jun 17, 2026	41.52	42.30	41.00	41.60	41.49	-0.98%	7,417,850
Jun 16, 2026	40.98	42.80	40.35	42.01	41.90	3.14%	9,046,054
Jun 15, 2026	40.60	41.29	40.21	40.73	40.63	0.92%	8,285,512
Jun 12, 2026	41.73	42.60	40.30	40.36	40.26	-1.63%	11,269,440
Jun 11, 2026	42.70	43.00	40.52	41.03	40.93	-6.02%	12,472,290
Jun 10, 2026	43.26	46.00	43.25	43.66	43.55	-1.44%	12,392,820
Jun 9, 2026	45.04	45.50	43.29	44.30	44.19	-0.92%	11,587,210
Jun 8, 2026	42.15	45.68	42.15	44.71	44.60	1.50%	16,332,030
Jun 5, 2026	42.79	45.16	41.98	44.05	43.94	3.33%	12,382,800
Jun 4, 2026	41.88	43.80	41.58	42.63	42.52	-0.58%	10,428,270
Jun 3, 2026	45.06	46.80	42.52	42.88	42.77	-5.92%	18,069,820
Jun 2, 2026	45.30	46.52	45.03	45.58	45.46	-0.91%	11,287,830
Jun 1, 2026	45.66	47.36	45.00	46.00	45.88	1.23%	13,971,600
May 29, 2026	49.00	49.04	45.44	45.44	45.32	-8.28%	18,241,480
May 28, 2026	48.79	49.99	46.88	49.54	49.41	-0.50%	25,527,860
May 27, 2026	44.81	49.79	44.55	49.79	49.66	10.01%	33,389,260
May 26, 2026	46.35	46.46	44.10	45.26	45.14	-3.60%	12,108,740
May 25, 2026	48.05	49.00	46.57	46.95	46.83	-1.12%	15,065,150
May 22, 2026	45.40	47.48	45.10	47.48	47.36	3.56%	18,173,440
May 21, 2026	44.82	46.69	44.56	45.85	45.73	2.48%	18,599,270
May 20, 2026	45.12	46.10	44.65	44.74	44.63	-1.99%	13,225,730
May 19, 2026	44.87	45.75	43.55	45.65	45.53	2.26%	20,922,980
May 18, 2026	40.58	44.64	40.31	44.64	44.53	10.00%	13,749,950
May 15, 2026	40.83	41.55	40.31	40.58	40.48	0.02%	5,122,989