MeiG Smart Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	39.40	44.73	39.40	42.34	42.34	-4.92%	8,445,463
Nov 5, 2026	40.72	44.88	40.66	44.53	44.53	7.17%	13,210,234
Nov 4, 2026	38.40	41.63	37.29	41.55	41.55	7.64%	13,891,783
Nov 3, 2026	39.58	40.28	38.33	38.60	38.60	-4.12%	8,023,749
Nov 2, 2026	37.89	41.08	37.02	40.26	40.26	6.93%	10,614,201
Oct 30, 2026	39.40	40.38	37.57	37.65	37.65	-5.62%	10,934,574
Oct 29, 2026	42.25	42.47	39.88	39.89	39.89	-6.99%	11,837,280
Oct 28, 2026	42.55	44.16	42.32	42.89	42.89	1.59%	14,018,375
Oct 27, 2026	42.00	44.66	41.65	42.22	42.22	0.09%	15,711,243
Oct 26, 2026	42.29	42.58	40.86	42.18	42.18	-1.01%	12,993,199
Oct 23, 2026	39.99	42.96	38.55	42.61	42.61	4.44%	17,642,870
Oct 22, 2026	40.85	42.23	40.25	40.80	40.80	-1.07%	20,347,558
Oct 21, 2026	38.12	42.35	37.90	41.24	41.24	7.09%	28,530,227
Oct 20, 2026	36.00	38.51	35.30	38.51	38.51	10.00%	16,825,522
Oct 19, 2026	34.87	35.80	33.42	35.01	35.01	-0.62%	12,017,540
Oct 16, 2026	36.00	36.36	34.91	35.23	35.23	0.51%	4,660,273
Oct 15, 2026	35.68	36.22	34.80	35.05	35.05	-5.14%	5,960,113
Oct 14, 2026	36.67	37.55	36.15	36.95	36.95	0.71%	5,529,726
Oct 13, 2026	35.69	37.04	35.02	36.69	36.69	0.47%	6,314,056
Oct 12, 2026	37.03	37.28	35.60	36.52	36.52	-1.43%	6,987,850
Oct 9, 2026	37.79	38.22	35.18	37.05	37.05	-2.93%	10,426,257
Oct 8, 2026	42.45	42.71	38.17	38.17	38.17	-10.00%	10,089,813
Sep 30, 2026	42.30	43.50	41.61	42.41	42.41	1.10%	6,475,826
Sep 29, 2026	42.45	42.83	41.65	41.95	41.95	-1.53%	5,026,144
Sep 28, 2026	45.87	45.87	42.32	42.60	42.60	-6.44%	7,363,566
Sep 24, 2026	45.81	46.40	45.00	45.53	45.53	-1.56%	6,340,968
Sep 23, 2026	47.51	48.17	46.15	46.25	46.25	-3.44%	8,752,402
Sep 22, 2026	46.79	48.75	46.63	47.90	47.90	3.08%	11,275,554
Sep 21, 2026	46.11	46.86	45.35	46.47	46.47	2.58%	11,322,523
Sep 18, 2026	42.83	45.69	42.83	45.30	45.30	5.79%	13,304,835
Sep 17, 2026	40.47	43.05	40.40	42.82	42.82	4.67%	10,609,491
Sep 16, 2026	40.28	41.30	40.10	40.91	40.91	1.44%	8,197,486
Sep 15, 2026	40.37	41.28	39.85	40.33	40.33	-0.47%	6,411,870
Sep 14, 2026	40.63	41.29	39.85	40.52	40.52	-0.73%	7,037,014
Sep 11, 2026	41.79	42.34	40.10	40.82	40.82	-3.22%	10,142,204
Sep 10, 2026	43.30	43.94	42.08	42.18	42.18	-4.89%	17,410,773
Sep 9, 2026	48.50	49.20	44.30	44.35	44.35	-6.65%	24,825,128
Sep 8, 2026	46.12	47.99	45.09	47.51	47.51	3.01%	35,825,404
Sep 7, 2026	46.12	46.12	46.12	46.12	46.12	9.99%	3,039,120
Sep 4, 2026	43.54	44.00	41.65	41.93	41.93	-2.37%	8,873,830
Sep 3, 2026	44.28	44.55	42.72	42.95	42.95	-2.34%	7,909,190
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%	19,831,773
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%	13,760,473
Aug 27, 2026	41.10	41.65	40.60	41.26	41.26	0.88%	8,096,520
Aug 26, 2026	39.74	41.50	39.60	40.90	40.90	2.76%	8,812,229
Aug 25, 2026	39.58	40.15	38.70	39.80	39.80	-0.40%	6,226,201
Aug 24, 2026	37.92	41.00	37.92	39.96	39.96	5.57%	12,292,064
Aug 21, 2026	37.71	38.45	37.31	37.85	37.85	-0.45%	3,732,242