MeiG Smart Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 20, 2026	38.27	38.98	37.73	38.02	38.02	0.13%	5,021,979
Aug 19, 2026	39.22	39.90	37.85	37.97	37.97	-5.43%	7,611,263
Aug 18, 2026	38.56	40.17	38.42	40.15	40.15	2.79%	10,284,745
Aug 17, 2026	38.02	39.69	37.50	39.06	39.06	2.79%	7,722,696
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%	8,127,536
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%	5,171,673
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%	7,299,099
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%	6,908,900
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%	9,735,517
Jul 30, 2026	36.78	37.28	33.93	33.93	33.93	-10.00%	13,047,054
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%	10,681,546
Jul 23, 2026	41.64	42.42	40.11	40.36	40.36	-6.12%	14,875,122
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%	19,540,608
Jul 17, 2026	38.31	42.93	38.05	40.68	40.58	4.17%	27,201,138