-
5 DAY PERFORMANCE
-2.35% -
1 MONTH PERFORMANCE
+6.41% -
3 MONTH PERFORMANCE
-4.60% -
6 MONTH PERFORMANCE
-23.15% -
YEAR-TO-DATE PERFORMANCE
-75.44% -
1 YEAR PERFORMANCE
-72.43%
Meiwu Technology Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.81 | $0.83 (3.11%) | $0.84 | $0.78 | 47,079 | $2.39 M |
| 11/20/2024 | $0.80 | $0.80 (-0.01%) | $0.80 | $0.78 | 14,936 | $2.30 M |
| 11/19/2024 | $0.81 | $0.80 (-1.23%) | $0.82 | $0.80 | 27,415 | $2.31 M |
| 11/18/2024 | $0.83 | $0.82 (-1.2%) | $0.83 | $0.80 | 47,133 | $2.36 M |
| 11/15/2024 | $0.80 | $0.85 (6.38%) | $0.88 | $0.77 | 166,195 | $2.45 M |
| 11/14/2024 | $0.81 | $0.80 (-1.36%) | $0.81 | $0.78 | 51,939 | $2.30 M |
| 11/13/2024 | $0.78 | $0.80 (1.92%) | $0.81 | $0.78 | 33,400 | $2.29 M |
| 11/12/2024 | $0.83 | $0.78 (-6.24%) | $0.83 | $0.77 | 31,200 | $2.25 M |
| 11/11/2024 | $0.81 | $0.79 (-1.58%) | $0.82 | $0.77 | 32,089 | $2.29 M |
| 11/08/2024 | $0.81 | $0.80 (-1.35%) | $0.83 | $0.78 | 98,000 | $2.30 M |
| 11/07/2024 | $0.76 | $0.78 (2.6%) | $0.79 | $0.76 | 27,542 | $2.26 M |
| 11/06/2024 | $0.76 | $0.78 (2.48%) | $0.78 | $0.76 | 61,400 | $2.25 M |
| 11/05/2024 | $0.76 | $0.78 (2.82%) | $0.80 | $0.76 | 27,600 | $2.26 M |
| 11/04/2024 | $0.77 | $0.78 (1.3%) | $0.79 | $0.76 | 33,910 | $2.25 M |
| 11/01/2024 | $0.79 | $0.78 (-1%) | $0.80 | $0.77 | 25,947 | $2.25 M |
| 10/31/2024 | $0.79 | $0.77 (-2.52%) | $0.79 | $0.77 | 46,515 | $2.22 M |
| 10/30/2024 | $0.80 | $0.79 (-1.4%) | $0.80 | $0.79 | 12,080 | $2.28 M |
| 10/29/2024 | $0.82 | $0.81 (-1.39%) | $0.83 | $0.80 | 22,032 | $2.33 M |
| 10/28/2024 | $0.77 | $0.81 (4.56%) | $0.81 | $0.77 | 24,047 | $2.32 M |
| 10/25/2024 | $0.81 | $0.79 (-2.23%) | $0.81 | $0.76 | 70,816 | $2.27 M |
| 10/24/2024 | $0.79 | $0.77 (-2.11%) | $0.85 | $0.77 | 115,400 | $2.23 M |
| 10/23/2024 | $0.80 | $0.80 (-0.29%) | $0.81 | $0.78 | 45,400 | $2.31 M |
| 10/22/2024 | $0.80 | $0.80 (0.56%) | $0.81 | $0.77 | 49,319 | $2.31 M |
| 10/21/2024 | $0.78 | $0.78 (-0.51%) | $0.80 | $0.75 | 113,000 | $2.25 M |
| 10/18/2024 | $0.78 | $0.77 (-1.28%) | $0.80 | $0.76 | 73,100 | $2.22 M |
| 10/17/2024 | $0.82 | $0.78 (-5.16%) | $0.82 | $0.77 | 70,129 | $2.24 M |
| 10/16/2024 | $0.80 | $0.79 (-1.49%) | $0.85 | $0.77 | 320,804 | $2.28 M |
| 10/15/2024 | $0.80 | $0.78 (-2.25%) | $0.80 | $0.76 | 65,200 | $2.25 M |
| 10/14/2024 | $0.81 | $0.80 (-0.94%) | $0.81 | $0.78 | 17,600 | $2.30 M |
| 10/11/2024 | $0.82 | $0.79 (-3.37%) | $0.82 | $0.79 | 39,524 | $2.28 M |
| 10/10/2024 | $0.82 | $0.82 (-0.12%) | $0.82 | $0.78 | 115,100 | $2.36 M |
| 10/09/2024 | $0.81 | $0.80 (-1.25%) | $0.83 | $0.79 | 78,807 | $2.30 M |
| 10/08/2024 | $0.81 | $0.82 (0.89%) | $0.83 | $0.80 | 105,351 | $2.35 M |
| 10/07/2024 | $0.85 | $0.83 (-2.1%) | $0.86 | $0.83 | 40,192 | $2.39 M |
| 10/04/2024 | $0.83 | $0.85 (2.91%) | $0.85 | $0.82 | 143,911 | $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 |