MeiG Smart Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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