MeiG Smart Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	44.82	46.69	44.56	45.85	45.85	2.48%	18,599,270
May 20, 2026	45.12	46.10	44.65	44.74	44.74	-1.99%	13,225,730
May 19, 2026	44.87	45.75	43.55	45.65	45.65	2.26%	20,922,980
May 18, 2026	40.58	44.64	40.31	44.64	44.64	10.00%	13,749,950
May 15, 2026	40.83	41.55	40.31	40.58	40.58	0.02%	5,122,989
May 14, 2026	41.65	41.97	40.51	40.57	40.57	-2.38%	4,776,023
May 13, 2026	40.93	41.65	40.40	41.56	41.56	1.24%	4,758,261
May 12, 2026	41.86	42.18	40.92	41.05	41.05	-1.94%	4,886,420
May 11, 2026	41.85	41.95	41.01	41.86	41.86	1.33%	5,656,510
May 8, 2026	40.68	41.73	40.27	41.31	41.31	1.45%	5,404,241
May 7, 2026	40.00	40.77	39.76	40.72	40.72	2.29%	5,103,330
May 6, 2026	39.33	40.15	39.33	39.81	39.81	1.89%	5,085,187
Apr 30, 2026	38.93	39.30	38.50	39.07	39.07	0.64%	2,902,968
Apr 29, 2026	37.88	38.95	37.88	38.82	38.82	1.62%	2,772,056
Apr 28, 2026	39.38	39.38	37.91	38.20	38.20	-3.02%	3,912,312
Apr 27, 2026	39.21	39.98	38.80	39.39	39.39	-0.28%	3,370,625
Apr 24, 2026	38.89	39.96	38.30	39.50	39.50	0.82%	4,498,074
Apr 23, 2026	40.01	40.14	39.04	39.18	39.18	-1.41%	3,212,269
Apr 22, 2026	39.39	39.89	39.16	39.74	39.74	0.79%	3,104,652
Apr 21, 2026	40.01	40.01	39.00	39.43	39.43	-1.79%	3,829,100
Apr 20, 2026	40.00	40.45	39.71	40.15	40.15	0.37%	4,258,902
Apr 17, 2026	39.87	40.07	39.60	40.00	40.00	-0.37%	3,984,960
Apr 16, 2026	39.00	40.57	38.81	40.15	40.15	3.85%	5,817,141
Apr 15, 2026	39.31	39.50	38.50	38.66	38.66	-0.69%	3,050,055
Apr 14, 2026	38.83	39.12	38.62	38.93	38.93	1.12%	3,165,953
Apr 13, 2026	38.00	38.65	37.95	38.50	38.50	-0.10%	2,667,714
Apr 10, 2026	38.16	39.00	38.16	38.54	38.54	1.98%	4,516,183
Apr 9, 2026	37.90	37.99	37.50	37.79	37.79	-1.59%	3,299,976
Apr 8, 2026	37.00	38.45	36.80	38.40	38.40	6.96%	6,039,186
Apr 7, 2026	36.03	36.48	35.62	35.90	35.90	-0.33%	2,565,500
Apr 3, 2026	37.21	37.21	35.91	36.02	36.02	-2.07%	2,890,119
Apr 2, 2026	38.38	38.38	36.76	36.78	36.78	-4.67%	4,488,562
Apr 1, 2026	38.85	39.00	38.35	38.58	38.58	0.89%	3,487,838
Mar 31, 2026	38.07	38.87	37.96	38.24	38.24	0.39%	3,828,900
Mar 30, 2026	37.85	38.10	37.00	38.09	38.09	-0.57%	3,382,305
Mar 27, 2026	37.93	38.66	37.67	38.31	38.31	1.00%	3,233,850
Mar 26, 2026	39.13	39.30	37.76	37.93	37.93	-3.39%	3,679,100
Mar 25, 2026	39.30	39.88	39.07	39.26	39.26	1.24%	3,979,000
Mar 24, 2026	38.99	38.99	37.76	38.78	38.78	1.97%	4,322,378
Mar 23, 2026	40.21	40.88	37.78	38.03	38.03	-7.78%	6,576,458
Mar 20, 2026	42.80	42.95	41.20	41.24	41.24	-2.71%	4,340,754
Mar 19, 2026	43.02	43.33	42.13	42.39	42.39	-3.64%	4,682,945
Mar 18, 2026	43.73	44.00	42.92	43.99	43.99	1.36%	4,484,633
Mar 17, 2026	45.68	45.70	43.38	43.40	43.40	-4.05%	5,233,448
Mar 16, 2026	44.62	45.30	43.86	45.23	45.23	1.00%	5,203,637
Mar 13, 2026	45.82	45.82	44.67	44.78	44.78	-3.20%	7,003,374
Mar 12, 2026	47.93	47.96	46.05	46.26	46.26	-4.14%	10,273,870
Mar 11, 2026	49.90	50.05	48.02	48.26	48.26	-1.79%	11,926,460
Mar 10, 2026	49.57	50.20	47.84	49.14	49.14	0.29%	20,026,250
Mar 9, 2026	47.10	50.00	46.89	49.00	49.00	5.90%	20,702,770