Meihua International Medical Technologies Co., Ltd. (MHUA)
NASDAQ: MHUA · Real-Time Price · USD
0.4037
+0.0088 (2.23%)
At close: Oct 9, 2025, 4:00 PM EDT
0.4000
-0.0037 (-0.92%)
After-hours: Oct 9, 2025, 7:35 PM EDT
MHUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 0.41 | 0.45 | 0.38 | 0.40 | 0.40 | 2.23% | 1,275,795 |
| Oct 8, 2025 | 0.37 | 0.41 | 0.37 | 0.39 | 0.39 | 6.59% | 395,380 |
| Oct 7, 2025 | 0.37 | 0.38 | 0.35 | 0.37 | 0.37 | -2.48% | 99,212 |
| Oct 6, 2025 | 0.38 | 0.39 | 0.37 | 0.38 | 0.38 | -2.54% | 26,432 |
| Oct 3, 2025 | 0.39 | 0.40 | 0.39 | 0.39 | 0.39 | 0.67% | 131,543 |
| Oct 2, 2025 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | 1.89% | 30,249 |
| Oct 1, 2025 | 0.37 | 0.39 | 0.36 | 0.38 | 0.38 | 5.00% | 84,787 |
| Sep 30, 2025 | 0.39 | 0.39 | 0.36 | 0.36 | 0.36 | -3.57% | 33,083 |
| Sep 29, 2025 | 0.37 | 0.39 | 0.35 | 0.38 | 0.38 | 0.13% | 79,314 |
| Sep 26, 2025 | 0.39 | 0.39 | 0.37 | 0.37 | 0.37 | -3.13% | 90,924 |
| Sep 25, 2025 | 0.38 | 0.40 | 0.38 | 0.39 | 0.39 | -3.25% | 87,634 |
| Sep 24, 2025 | 0.41 | 0.43 | 0.38 | 0.40 | 0.40 | -0.10% | 220,709 |
| Sep 23, 2025 | 0.39 | 0.41 | 0.39 | 0.40 | 0.40 | 2.12% | 28,484 |
| Sep 22, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -2.02% | 130,492 |
| Sep 19, 2025 | 0.40 | 0.42 | 0.40 | 0.40 | 0.40 | -3.98% | 126,429 |
| Sep 18, 2025 | 0.44 | 0.44 | 0.38 | 0.42 | 0.42 | -1.56% | 241,402 |
| Sep 17, 2025 | 0.41 | 0.44 | 0.41 | 0.42 | 0.42 | 2.44% | 7,269 |
| Sep 16, 2025 | 0.43 | 0.45 | 0.41 | 0.41 | 0.41 | -2.62% | 87,410 |
| Sep 15, 2025 | 0.45 | 0.48 | 0.42 | 0.42 | 0.42 | -12.32% | 213,040 |
| Sep 12, 2025 | 0.43 | 0.50 | 0.39 | 0.48 | 0.48 | 13.86% | 548,306 |
| Sep 11, 2025 | 0.42 | 0.43 | 0.40 | 0.43 | 0.43 | 3.16% | 227,346 |
| Sep 10, 2025 | 0.41 | 0.46 | 0.39 | 0.41 | 0.41 | 3.21% | 278,996 |
| Sep 9, 2025 | 0.39 | 0.44 | 0.38 | 0.40 | 0.40 | 5.61% | 872,823 |
| Sep 8, 2025 | 0.35 | 0.38 | 0.35 | 0.38 | 0.38 | 2.16% | 77,883 |
| Sep 5, 2025 | 0.38 | 0.38 | 0.36 | 0.37 | 0.37 | -2.30% | 105,131 |
| Sep 4, 2025 | 0.39 | 0.39 | 0.36 | 0.38 | 0.38 | -3.05% | 68,180 |
| Sep 3, 2025 | 0.41 | 0.41 | 0.39 | 0.39 | 0.39 | -6.76% | 67,022 |
| Sep 2, 2025 | 0.42 | 0.42 | 0.40 | 0.42 | 0.42 | -0.24% | 29,680 |
| Aug 29, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 0.48% | 24,453 |
| Aug 28, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -0.17% | 39,180 |
| Aug 27, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.65% | 24,621 |
| Aug 26, 2025 | 0.41 | 0.43 | 0.40 | 0.43 | 0.43 | 4.90% | 54,385 |
| Aug 25, 2025 | 0.42 | 0.44 | 0.40 | 0.41 | 0.41 | -1.63% | 118,533 |
| Aug 22, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 1.61% | 50,929 |
| Aug 21, 2025 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.42% | 13,207 |
| Aug 20, 2025 | 0.42 | 0.42 | 0.39 | 0.42 | 0.42 | -0.02% | 33,518 |
| Aug 19, 2025 | 0.41 | 0.42 | 0.41 | 0.42 | 0.42 | 3.02% | 17,340 |
| Aug 18, 2025 | 0.38 | 0.42 | 0.38 | 0.40 | 0.40 | 5.41% | 125,014 |
| Aug 15, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -1.49% | 13,847 |
| Aug 14, 2025 | 0.39 | 0.42 | 0.38 | 0.39 | 0.39 | -0.23% | 145,083 |
| Aug 13, 2025 | 0.39 | 0.39 | 0.37 | 0.39 | 0.39 | -0.08% | 20,599 |
| Aug 12, 2025 | 0.41 | 0.42 | 0.39 | 0.39 | 0.39 | -4.83% | 53,559 |
| Aug 11, 2025 | 0.42 | 0.43 | 0.40 | 0.41 | 0.41 | -1.24% | 28,051 |
| Aug 8, 2025 | 0.42 | 0.43 | 0.40 | 0.42 | 0.42 | 3.79% | 45,247 |
| Aug 7, 2025 | 0.41 | 0.43 | 0.39 | 0.40 | 0.40 | -1.26% | 108,217 |
| Aug 6, 2025 | 0.39 | 0.43 | 0.37 | 0.41 | 0.41 | 4.09% | 830,794 |
| Aug 5, 2025 | 0.38 | 0.42 | 0.36 | 0.39 | 0.39 | 2.39% | 39,599 |
| Aug 4, 2025 | 0.37 | 0.40 | 0.36 | 0.38 | 0.38 | 2.98% | 76,973 |
| Aug 1, 2025 | 0.38 | 0.39 | 0.36 | 0.37 | 0.37 | -2.66% | 63,829 |
| Jul 31, 2025 | 0.38 | 0.39 | 0.38 | 0.38 | 0.38 | -1.04% | 55,168 |