Meiloon Industrial Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	21.30	21.30	20.95	21.15	21.15	-0.70%	204,516
Apr 27, 2026	22.20	22.20	21.20	21.30	21.30	-4.27%	703,593
Apr 24, 2026	22.85	22.85	22.00	22.25	22.25	-3.68%	565,005
Apr 23, 2026	24.95	24.95	24.00	24.50	23.10	0.62%	1,013,094
Apr 22, 2026	24.65	24.65	24.25	24.35	22.96	-0.61%	426,434
Apr 21, 2026	24.10	24.50	24.10	24.50	23.10	1.87%	397,332
Apr 20, 2026	24.10	24.20	23.95	24.05	22.68	-	291,371
Apr 17, 2026	23.95	24.10	23.90	24.05	22.68	0.63%	183,312
Apr 16, 2026	23.90	24.10	23.90	23.90	22.53	0.42%	135,629
Apr 15, 2026	23.90	24.05	23.80	23.80	22.44	-0.21%	169,013
Apr 14, 2026	23.80	24.05	23.80	23.85	22.49	0.63%	247,559
Apr 13, 2026	23.65	23.90	23.60	23.70	22.35	-0.42%	86,656
Apr 10, 2026	23.85	23.90	23.50	23.80	22.44	0.63%	256,893
Apr 9, 2026	23.90	24.10	23.60	23.65	22.30	-1.87%	295,954
Apr 8, 2026	24.05	24.20	23.85	24.10	22.72	1.26%	156,829
Apr 7, 2026	24.00	24.00	23.75	23.80	22.44	-0.83%	101,172
Apr 2, 2026	24.20	24.30	23.85	24.00	22.63	0.42%	138,732
Apr 1, 2026	23.90	24.05	23.60	23.90	22.53	1.70%	122,621
Mar 31, 2026	23.65	23.80	23.20	23.50	22.16	-0.84%	312,081
Mar 30, 2026	23.90	23.90	23.55	23.70	22.35	-1.04%	110,170
Mar 27, 2026	24.00	24.05	23.85	23.95	22.58	-0.21%	72,446
Mar 26, 2026	24.40	24.40	23.90	24.00	22.63	-0.83%	214,623
Mar 25, 2026	24.35	24.50	24.05	24.20	22.82	-	98,869
Mar 24, 2026	24.25	24.25	23.80	24.20	22.82	0.41%	132,028
Mar 23, 2026	24.40	24.50	23.75	24.10	22.72	-1.63%	143,105
Mar 20, 2026	24.40	24.65	24.35	24.50	23.10	-	125,577
Mar 19, 2026	24.45	24.60	24.25	24.50	23.10	-0.41%	143,342
Mar 18, 2026	25.05	25.25	24.55	24.60	23.19	-1.20%	225,712