5 DAY PERFORMANCE
+16.89%
1 MONTH PERFORMANCE
+59.01%
3 MONTH PERFORMANCE
-29.86%
6 MONTH PERFORMANCE
-83.59%
YEAR-TO-DATE PERFORMANCE
-93.85%
1 YEAR PERFORMANCE
-87.57%
Meiwu Technology Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $2.23 | $2.56 (14.8%) | $2.61 | $2.21 | 257,868 | $8.07 M |
| 04/29/2025 | $2.17 | $2.25 (3.69%) | $2.44 | $2.06 | 291,131 | $7.09 M |
| 04/28/2025 | $2.09 | $2.20 (5.26%) | $2.25 | $2.00 | 194,931 | $6.93 M |
| 04/25/2025 | $1.94 | $2.19 (12.89%) | $2.47 | $1.85 | 675,900 | $6.90 M |
| 04/24/2025 | $2.06 | $1.97 (-4.37%) | $2.07 | $1.81 | 447,830 | $6.21 M |
| 04/23/2025 | $2.19 | $2.11 (-3.65%) | $2.42 | $2.10 | 1.78 M | $6.65 M |
| 04/22/2025 | $2.03 | $2.45 (20.69%) | $2.95 | $1.91 | 122.93 M | $7.72 M |
| 04/21/2025 | $1.11 | $1.24 (11.71%) | $1.35 | $1.09 | 6.20 M | $3.91 M |
| 04/17/2025 | $1.02 | $1.08 (5.88%) | $1.13 | $1.01 | 42,760 | $3.40 M |
| 04/16/2025 | $1.32 | $1.07 (-18.94%) | $1.34 | $0.95 | 195,230 | $3.37 M |
| 04/15/2025 | $1.38 | $1.32 (-4.35%) | $1.39 | $1.27 | 75,177 | $4.16 M |
| 04/14/2025 | $1.40 | $1.35 (-3.57%) | $1.41 | $1.33 | 73,036 | $4.26 M |
| 04/11/2025 | $1.45 | $1.39 (-4.14%) | $1.46 | $1.35 | 39,820 | $4.38 M |
| 04/10/2025 | $1.63 | $1.45 (-11.04%) | $1.63 | $1.41 | 199,194 | $4.57 M |
| 04/09/2025 | $1.48 | $1.65 (11.49%) | $1.87 | $1.37 | 253,800 | $5.20 M |
| 04/08/2025 | $1.59 | $1.54 (-3.14%) | $1.74 | $1.51 | 49,431 | $4.85 M |
| 04/07/2025 | $1.58 | $1.54 (-2.53%) | $1.66 | $1.45 | 79,313 | $4.85 M |
| 04/04/2025 | $1.61 | $1.67 (3.73%) | $1.72 | $1.45 | 97,100 | $5.26 M |
| 04/03/2025 | $1.70 | $1.61 (-5.29%) | $1.70 | $1.56 | 71,448 | $5.08 M |
| 04/02/2025 | $1.65 | $1.68 (1.82%) | $1.84 | $1.60 | 121,027 | $5.30 M |
| 04/01/2025 | $1.71 | $1.61 (-5.85%) | $1.93 | $1.53 | 103,500 | $5.08 M |
| 03/31/2025 | $1.81 | $1.88 (3.87%) | $2.00 | $1.81 | 44,482 | $5.93 M |
| 03/28/2025 | $2.18 | $2.04 (-6.42%) | $2.18 | $1.97 | 196,854 | $6.43 M |
| 03/27/2025 | $2.99 | $3.04 (1.67%) | $3.06 | $2.74 | 24,275 | $479,138 |
| 03/26/2025 | $2.84 | $3.06 (7.75%) | $3.12 | $2.70 | 31,945 | $482,290 |
| 03/25/2025 | $3.20 | $2.92 (-8.75%) | $3.20 | $2.80 | 30,095 | $460,225 |
| 03/24/2025 | $3.33 | $3.21 (-3.6%) | $3.33 | $3.08 | 26,625 | $506,247 |
| 03/21/2025 | $2.80 | $3.05 (8.93%) | $3.24 | $2.76 | 57,830 | $480,399 |
| 03/20/2025 | $2.64 | $2.85 (7.95%) | $3.06 | $2.64 | 35,695 | $449,192 |
| 03/19/2025 | $2.60 | $2.72 (4.62%) | $2.77 | $2.60 | 27,730 | $428,702 |
| 03/18/2025 | $2.77 | $2.77 (0%) | $2.77 | $2.63 | 34,417 | $437,213 |
| 03/17/2025 | $2.90 | $2.88 (-0.69%) | $2.96 | $2.80 | 35,915 | $453,920 |
| 03/14/2025 | $3.00 | $2.99 (-0.33%) | $3.05 | $2.81 | 29,990 | $430,488 |
| 03/13/2025 | $3.01 | $2.98 (-1%) | $3.10 | $2.90 | 44,180 | $429,048 |
| 03/12/2025 | $3.19 | $3.08 (-3.45%) | $3.19 | $2.94 | 84,276 | $443,743 |
| 03/11/2025 | $3.18 | $3.20 (0.63%) | $3.20 | $3.03 | 24,965 | $460,744 |
| 03/10/2025 | $3.10 | $3.13 (0.97%) | $3.18 | $3.00 | 17,495 | $451,523 |
| 03/07/2025 | $2.98 | $3.20 (7.38%) | $3.24 | $2.98 | 28,700 | $461,032 |
| 03/06/2025 | $3.32 | $3.07 (-7.53%) | $3.32 | $2.92 | 46,780 | $442,302 |
| 03/05/2025 | $3.25 | $3.18 (-2.15%) | $3.27 | $2.90 | 40,690 | $457,574 |
| 03/04/2025 | $3.20 | $3.13 (-2.19%) | $3.26 | $2.80 | 76,010 | $451,523 |
| 03/03/2025 | $3.60 | $3.40 (-5.56%) | $3.61 | $3.32 | 43,611 | $489,846 |
| 02/28/2025 | $3.50 | $3.51 (0.29%) | $3.60 | $3.22 | 58,972 | $505,406 |
| 02/27/2025 | $3.66 | $3.52 (-3.83%) | $3.88 | $3.45 | 98,760 | $507,711 |
| 02/26/2025 | $3.50 | $3.60 (2.86%) | $3.97 | $3.50 | 183,285 | $518,661 |
| 02/25/2025 | $3.91 | $3.57 (-8.7%) | $4.00 | $3.40 | 251,507 | $514,338 |
| 02/24/2025 | $4.00 | $4.06 (1.5%) | $6.66 | $3.80 | 4.01 M | $584,934 |
| 02/21/2025 | $3.64 | $3.70 (1.65%) | $3.97 | $3.62 | 125,636 | $533,068 |
| 02/20/2025 | $3.67 | $3.62 (-1.36%) | $3.80 | $3.52 | 45,760 | $522,118 |
| 02/19/2025 | $3.80 | $3.73 (-1.84%) | $3.86 | $3.69 | 46,147 | $537,966 |
| 02/18/2025 | $3.98 | $3.80 (-4.52%) | $3.98 | $3.67 | 45,840 | $547,475 |
| 02/14/2025 | $3.95 | $3.91 (-1.01%) | $3.98 | $3.78 | 49,195 | $563,323 |
| 02/13/2025 | $3.60 | $3.97 (10.28%) | $4.13 | $3.60 | 108,621 | $571,967 |
| 02/12/2025 | $4.18 | $3.70 (-11.48%) | $4.18 | $3.66 | 77,047 | $533,068 |
| 02/11/2025 | $3.86 | $4.17 (8.03%) | $4.20 | $3.62 | 123,247 | $600,206 |
| 02/10/2025 | $3.70 | $3.79 (2.43%) | $4.00 | $3.42 | 148,910 | $546,323 |
| 02/07/2025 | $4.00 | $3.70 (-7.5%) | $4.67 | $3.64 | 351,387 | $533,644 |
| 02/06/2025 | $3.21 | $3.75 (16.82%) | $3.80 | $3.21 | 181,916 | $540,560 |
| 02/05/2025 | $3.38 | $3.28 (-2.96%) | $3.48 | $3.11 | 108,996 | $471,981 |
| 02/04/2025 | $3.36 | $3.38 (0.6%) | $3.60 | $3.31 | 87,010 | $487,253 |
| 02/03/2025 | $3.44 | $3.35 (-2.62%) | $3.50 | $3.11 | 135,120 | $483,219 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
