MeiG Smart Technology Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	43.26	46.00	43.25	43.66	43.66	-1.44%	12,392,820
Jun 9, 2026	45.04	45.50	43.29	44.30	44.30	-0.92%	11,587,210
Jun 8, 2026	42.15	45.68	42.15	44.71	44.71	1.50%	16,332,030
Jun 5, 2026	42.79	45.16	41.98	44.05	44.05	3.33%	12,382,800
Jun 4, 2026	41.88	43.80	41.58	42.63	42.63	-0.58%	10,428,270
Jun 3, 2026	45.06	46.80	42.52	42.88	42.88	-5.92%	18,069,820
Jun 2, 2026	45.30	46.52	45.03	45.58	45.58	-0.91%	11,287,836
Jun 1, 2026	45.66	47.36	45.00	46.00	46.00	1.23%	13,971,600
May 29, 2026	49.00	49.04	45.44	45.44	45.44	-8.28%	18,241,480
May 28, 2026	48.79	49.99	46.88	49.54	49.54	-0.50%	25,527,860
May 27, 2026	44.81	49.79	44.55	49.79	49.79	10.01%	33,389,260
May 26, 2026	46.35	46.46	44.10	45.26	45.26	-3.60%	12,108,740
May 25, 2026	48.05	49.00	46.57	46.95	46.95	-1.12%	15,065,150
May 22, 2026	45.40	47.48	45.10	47.48	47.48	3.56%	18,173,440
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