-
5 DAY PERFORMANCE
+4.35% -
1 MONTH PERFORMANCE
+5.00% -
3 MONTH PERFORMANCE
+8.04% -
6 MONTH PERFORMANCE
-16.00% -
YEAR-TO-DATE PERFORMANCE
-75.15% -
1 YEAR PERFORMANCE
-79.16%
Meiwu Technology Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $0.83 | $0.85 (2.91%) | $0.85 | $0.82 | 140,589 | $2.45 M |
| 10/03/2024 | $0.84 | $0.81 (-3.33%) | $0.84 | $0.81 | 49,000 | $2.34 M |
| 10/02/2024 | $0.81 | $0.87 (7.12%) | $0.87 | $0.79 | 174,439 | $2.51 M |
| 10/01/2024 | $0.83 | $0.81 (-3.49%) | $0.85 | $0.79 | 95,624 | $2.32 M |
| 09/30/2024 | $0.83 | $0.86 (3.13%) | $0.89 | $0.78 | 502,212 | $2.48 M |
| 09/27/2024 | $0.85 | $0.87 (2.56%) | $0.95 | $0.85 | 1.07 M | $2.51 M |
| 09/26/2024 | $0.80 | $0.88 (9.44%) | $0.95 | $0.80 | 575,500 | $2.52 M |
| 09/25/2024 | $0.80 | $0.79 (-0.15%) | $0.80 | $0.77 | 45,247 | $2.29 M |
| 09/24/2024 | $0.82 | $0.80 (-2.84%) | $0.83 | $0.78 | 54,930 | $2.30 M |
| 09/23/2024 | $0.79 | $0.81 (2.41%) | $0.82 | $0.78 | 24,640 | $2.33 M |
| 09/20/2024 | $0.83 | $0.79 (-4.36%) | $0.85 | $0.77 | 112,800 | $2.28 M |
| 09/19/2024 | $0.82 | $0.83 (1.04%) | $0.86 | $0.81 | 45,800 | $2.39 M |
| 09/18/2024 | $0.87 | $0.84 (-3.45%) | $0.87 | $0.81 | 44,932 | $2.42 M |
| 09/17/2024 | $0.82 | $0.84 (2.84%) | $0.87 | $0.82 | 31,500 | $2.42 M |
| 09/16/2024 | $0.85 | $0.84 (-1.18%) | $0.87 | $0.82 | 41,400 | $2.42 M |
| 09/13/2024 | $0.85 | $0.85 (-0.34%) | $0.89 | $0.84 | 53,400 | $2.44 M |
| 09/12/2024 | $0.88 | $0.85 (-4.18%) | $0.89 | $0.81 | 72,200 | $2.44 M |
| 09/11/2024 | $0.87 | $0.95 (9.83%) | $0.96 | $0.83 | 566,449 | $2.74 M |
| 09/10/2024 | $0.82 | $0.80 (-3.05%) | $0.82 | $0.80 | 13,605 | $2.29 M |
| 09/09/2024 | $0.79 | $0.80 (0.8%) | $0.80 | $0.79 | 30,331 | $2.29 M |
| 09/06/2024 | $0.81 | $0.80 (-1.23%) | $0.82 | $0.78 | 15,386 | $2.31 M |
| 09/05/2024 | $0.84 | $0.81 (-3.53%) | $0.84 | $0.80 | 8,600 | $2.33 M |
| 09/04/2024 | $0.80 | $0.81 (1.25%) | $0.85 | $0.79 | 22,100 | $2.33 M |
| 09/03/2024 | $0.81 | $0.82 (1.23%) | $0.83 | $0.80 | 31,530 | $2.36 M |
| 08/30/2024 | $0.82 | $0.82 (0.37%) | $0.86 | $0.82 | 21,989 | $2.37 M |
| 08/29/2024 | $0.82 | $0.83 (0.61%) | $0.87 | $0.81 | 11,300 | $2.38 M |
| 08/28/2024 | $0.80 | $0.79 (-0.64%) | $0.86 | $0.78 | 29,300 | $2.29 M |
| 08/27/2024 | $0.77 | $0.84 (9.09%) | $0.85 | $0.77 | 39,700 | $2.42 M |
| 08/26/2024 | $0.86 | $0.87 (0.64%) | $0.88 | $0.85 | 72,800 | $2.51 M |
| 08/23/2024 | $0.93 | $0.91 (-2.05%) | $0.98 | $0.90 | 133,800 | $2.62 M |
| 08/22/2024 | $0.89 | $0.89 (0.23%) | $0.89 | $0.80 | 31,300 | $2.56 M |
| 08/21/2024 | $0.86 | $0.87 (1.28%) | $0.89 | $0.82 | 52,900 | $2.51 M |
| 08/20/2024 | $0.82 | $0.82 (0%) | $0.86 | $0.79 | 70,985 | $2.36 M |
| 08/19/2024 | $0.78 | $0.81 (3.85%) | $0.83 | $0.78 | 45,037 | $2.33 M |
| 08/16/2024 | $0.78 | $0.77 (-1.67%) | $0.78 | $0.74 | 38,038 | $2.21 M |
| 08/15/2024 | $0.74 | $0.76 (3.9%) | $0.78 | $0.72 | 62,000 | $2.20 M |
| 08/14/2024 | $0.82 | $0.76 (-7.32%) | $0.83 | $0.72 | 152,146 | $2.18 M |
| 08/13/2024 | $0.80 | $0.80 (-0.21%) | $0.82 | $0.77 | 78,026 | $2.31 M |
| 08/12/2024 | $0.87 | $0.82 (-5.64%) | $0.87 | $0.80 | 62,513 | $2.36 M |
| 08/09/2024 | $0.85 | $0.85 (-0.32%) | $0.89 | $0.83 | 11,825 | $2.16 M |
| 08/08/2024 | $0.84 | $0.85 (1.19%) | $0.89 | $0.83 | 29,245 | $2.17 M |
| 08/07/2024 | $0.82 | $0.83 (1.22%) | $0.88 | $0.82 | 26,708 | $2.12 M |
| 08/06/2024 | $0.86 | $0.83 (-3.02%) | $0.93 | $0.80 | 37,700 | $2.13 M |
| 08/05/2024 | $0.85 | $0.84 (-1.18%) | $0.87 | $0.80 | 80,300 | $2.15 M |
| 08/02/2024 | $0.93 | $0.91 (-2.69%) | $0.93 | $0.88 | 139,000 | $2.31 M |
| 08/01/2024 | $0.96 | $0.93 (-3.12%) | $0.97 | $0.92 | 32,200 | $2.38 M |
| 07/31/2024 | $0.97 | $0.95 (-2.06%) | $0.99 | $0.93 | 108,896 | $2.43 M |
| 07/30/2024 | $1.00 | $0.96 (-3.9%) | $1.00 | $0.95 | 81,300 | $2.46 M |
| 07/29/2024 | $0.99 | $1.00 (0.42%) | $1.05 | $0.97 | 205,700 | $2.54 M |
| 07/26/2024 | $0.98 | $1.07 (9.18%) | $1.10 | $0.95 | 439,900 | $2.73 M |
| 07/25/2024 | $0.96 | $1.00 (4.16%) | $1.00 | $0.93 | 88,950 | $2.55 M |
| 07/24/2024 | $1.00 | $0.96 (-4%) | $1.07 | $0.90 | 290,976 | $2.45 M |
| 07/23/2024 | $1.03 | $1.00 (-2.91%) | $1.05 | $1.00 | 217,800 | $2.55 M |
| 07/22/2024 | $0.99 | $1.13 (13.59%) | $1.13 | $0.92 | 321,803 | $2.89 M |
| 07/19/2024 | $1.12 | $0.95 (-15.45%) | $1.15 | $0.95 | 701,533 | $2.42 M |
| 07/18/2024 | $1.12 | $1.18 (5.36%) | $1.27 | $1.02 | 1.25 M | $3.01 M |
| 07/17/2024 | $0.98 | $1.28 (30.52%) | $1.54 | $0.96 | 16.95 M | $3.27 M |
| 07/16/2024 | $1.07 | $0.91 (-14.95%) | $1.16 | $0.86 | 11.52 M | $2.32 M |
| 07/15/2024 | $0.80 | $0.89 (10.83%) | $0.89 | $0.79 | 5.22 M | $2.27 M |
| 07/12/2024 | $0.76 | $0.78 (3.21%) | $0.79 | $0.76 | 49,142 | $2.00 M |
| 07/11/2024 | $0.76 | $0.76 (-0.19%) | $0.76 | $0.73 | 58,538 | $1.94 M |
| 07/10/2024 | $0.74 | $0.74 (0.01%) | $0.78 | $0.73 | 19,621 | $1.89 M |
| 07/09/2024 | $0.74 | $0.74 (-0.68%) | $0.74 | $0.71 | 37,871 | $1.88 M |
| 07/08/2024 | $0.79 | $0.72 (-8.94%) | $0.80 | $0.71 | 83,475 | $1.85 M |