Meiloon Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	21.40	21.60	21.30	21.30	21.30	-	85,267
Jul 8, 2026	21.75	21.75	21.20	21.30	21.30	-1.84%	152,124
Jul 7, 2026	22.30	22.45	21.50	21.70	21.70	-2.25%	218,631
Jul 6, 2026	22.70	22.70	22.00	22.20	22.20	-0.45%	220,522
Jul 3, 2026	22.45	22.70	21.70	22.30	22.30	-0.22%	215,242
Jul 2, 2026	22.45	22.75	21.85	22.35	22.35	-0.45%	498,048
Jul 1, 2026	21.30	22.65	20.90	22.45	22.45	5.40%	808,540
Jun 30, 2026	21.10	21.30	20.80	21.30	21.30	1.67%	177,529
Jun 29, 2026	21.60	21.60	20.35	20.95	20.95	-1.87%	309,580
Jun 26, 2026	21.80	21.85	21.30	21.35	21.35	-2.06%	195,697
Jun 25, 2026	21.90	22.65	21.60	21.80	21.80	0.46%	224,473
Jun 24, 2026	21.65	21.90	21.55	21.70	21.70	-0.46%	147,618
Jun 23, 2026	22.00	22.00	21.70	21.80	21.80	-1.13%	180,878
Jun 22, 2026	22.00	22.10	21.85	22.05	22.05	0.68%	310,201
Jun 18, 2026	22.25	22.30	21.85	21.90	21.90	-0.90%	125,277
Jun 17, 2026	21.80	22.15	21.80	22.10	22.10	1.14%	143,532
Jun 16, 2026	22.00	22.35	21.85	21.85	21.85	-0.68%	232,698
Jun 15, 2026	22.15	22.15	21.70	22.00	22.00	-	103,445
Jun 12, 2026	21.80	22.25	21.80	22.00	22.00	1.62%	138,878
Jun 11, 2026	21.90	22.00	21.35	21.65	21.65	-1.14%	165,031
Jun 10, 2026	22.20	22.45	21.85	21.90	21.90	-2.67%	248,104
Jun 9, 2026	22.75	22.90	22.50	22.50	22.50	-0.22%	161,820
Jun 8, 2026	21.60	22.70	21.60	22.55	22.55	-3.43%	221,114
Jun 5, 2026	23.80	23.80	23.10	23.35	23.35	-1.89%	288,293
Jun 4, 2026	23.65	24.15	23.40	23.80	23.80	0.63%	834,917
Jun 3, 2026	22.35	23.90	22.35	23.65	23.65	6.05%	744,239
Jun 2, 2026	22.50	22.50	21.95	22.30	22.30	0.68%	386,010
Jun 1, 2026	21.60	22.40	21.60	22.15	22.15	2.78%	703,711
May 29, 2026	21.80	21.80	21.20	21.55	21.55	2.38%	358,972
May 28, 2026	20.60	21.15	20.55	21.05	21.05	2.43%	391,147
May 27, 2026	20.95	20.95	20.50	20.55	20.55	-1.67%	292,818
May 26, 2026	21.00	21.25	20.90	20.90	20.90	-0.24%	190,107
May 25, 2026	21.25	21.25	20.80	20.95	20.95	-0.95%	242,385
May 22, 2026	20.95	21.25	20.85	21.15	21.15	0.95%	191,174
May 21, 2026	20.65	20.95	20.65	20.95	20.95	2.20%	163,490
May 20, 2026	20.55	20.60	20.35	20.50	20.50	-0.24%	80,771
May 19, 2026	20.85	20.85	20.50	20.55	20.55	-0.96%	88,113
May 18, 2026	20.90	20.90	20.70	20.75	20.75	-0.72%	61,006
May 15, 2026	20.80	21.05	20.80	20.90	20.90	0.72%	245,207
May 14, 2026	20.75	21.35	20.75	20.75	20.75	-	248,529
May 13, 2026	20.85	20.90	20.50	20.75	20.75	-1.43%	128,125
May 12, 2026	21.15	21.25	21.00	21.05	21.05	-0.47%	178,586
May 11, 2026	21.10	21.20	20.85	21.15	21.15	0.71%	239,608
May 8, 2026	21.25	21.25	20.75	21.00	21.00	-1.18%	306,842
May 7, 2026	20.40	21.30	20.40	21.25	21.25	4.17%	277,741
May 6, 2026	20.55	20.60	20.35	20.40	20.40	-0.73%	314,678
May 5, 2026	20.50	20.55	20.35	20.55	20.55	-0.48%	226,862
May 4, 2026	20.95	21.00	20.60	20.65	20.65	-1.43%	487,715
Apr 30, 2026	21.25	21.25	20.90	20.95	20.95	-1.18%	322,836
Apr 29, 2026	21.35	21.35	21.00	21.20	21.20	0.24%	155,045