5 DAY PERFORMANCE
-36.61%
1 MONTH PERFORMANCE
-41.96%
3 MONTH PERFORMANCE
-95.57%
6 MONTH PERFORMANCE
-88.32%
YEAR-TO-DATE PERFORMANCE
-95.11%
1 YEAR PERFORMANCE
-89.92%
Meiwu Technology Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $0.11 | $0.10 (-6.61%) | $0.11 | $0.10 | 3.77 M | $320,896 |
| 03/27/2025 | $0.15 | $0.15 (1.6%) | $0.15 | $0.14 | 485,502 | $479,138 |
| 03/26/2025 | $0.14 | $0.15 (7.67%) | $0.16 | $0.14 | 638,900 | $482,290 |
| 03/25/2025 | $0.16 | $0.15 (-8.75%) | $0.16 | $0.14 | 601,900 | $460,225 |
| 03/24/2025 | $0.17 | $0.16 (-3.66%) | $0.17 | $0.15 | 532,501 | $506,247 |
| 03/21/2025 | $0.14 | $0.15 (8.93%) | $0.16 | $0.14 | 1.16 M | $480,399 |
| 03/20/2025 | $0.13 | $0.14 (7.79%) | $0.15 | $0.13 | 713,900 | $449,192 |
| 03/19/2025 | $0.13 | $0.14 (4.62%) | $0.14 | $0.13 | 554,600 | $428,702 |
| 03/18/2025 | $0.14 | $0.14 (0%) | $0.14 | $0.13 | 688,342 | $437,213 |
| 03/17/2025 | $0.14 | $0.14 (-0.62%) | $0.15 | $0.14 | 718,300 | $453,920 |
| 03/14/2025 | $0.15 | $0.15 (-0.33%) | $0.15 | $0.14 | 599,800 | $430,488 |
| 03/13/2025 | $0.15 | $0.15 (-1.06%) | $0.15 | $0.15 | 883,606 | $429,048 |
| 03/12/2025 | $0.16 | $0.15 (-3.45%) | $0.16 | $0.15 | 1.69 M | $443,743 |
| 03/11/2025 | $0.16 | $0.16 (0.69%) | $0.16 | $0.15 | 499,300 | $460,744 |
| 03/10/2025 | $0.16 | $0.16 (0.97%) | $0.16 | $0.15 | 349,900 | $451,523 |
| 03/07/2025 | $0.15 | $0.16 (7.45%) | $0.16 | $0.15 | 574,000 | $461,032 |
| 03/06/2025 | $0.17 | $0.15 (-7.53%) | $0.17 | $0.15 | 935,600 | $442,302 |
| 03/05/2025 | $0.16 | $0.16 (-2.4%) | $0.16 | $0.15 | 813,800 | $457,574 |
| 03/04/2025 | $0.16 | $0.16 (-2.06%) | $0.16 | $0.14 | 1.52 M | $451,523 |
| 03/03/2025 | $0.18 | $0.17 (-5.56%) | $0.18 | $0.17 | 872,212 | $489,846 |
| 02/28/2025 | $0.18 | $0.18 (0.23%) | $0.18 | $0.16 | 1.18 M | $505,406 |
| 02/27/2025 | $0.18 | $0.18 (-3.77%) | $0.19 | $0.17 | 1.98 M | $507,711 |
| 02/26/2025 | $0.18 | $0.18 (2.8%) | $0.20 | $0.18 | 3.67 M | $518,661 |
| 02/25/2025 | $0.20 | $0.18 (-8.74%) | $0.20 | $0.17 | 5.03 M | $514,338 |
| 02/24/2025 | $0.20 | $0.20 (1.5%) | $0.33 | $0.19 | 80.11 M | $584,934 |
| 02/21/2025 | $0.18 | $0.19 (1.54%) | $0.20 | $0.18 | 2.51 M | $533,068 |
| 02/20/2025 | $0.18 | $0.18 (-1.25%) | $0.19 | $0.18 | 915,200 | $522,118 |
| 02/19/2025 | $0.19 | $0.19 (-1.74%) | $0.19 | $0.18 | 922,947 | $537,966 |
| 02/18/2025 | $0.20 | $0.19 (-4.52%) | $0.20 | $0.18 | 916,800 | $547,475 |
| 02/14/2025 | $0.20 | $0.20 (-1.11%) | $0.20 | $0.19 | 983,900 | $563,323 |
| 02/13/2025 | $0.18 | $0.20 (10.28%) | $0.21 | $0.18 | 2.17 M | $571,967 |
| 02/12/2025 | $0.21 | $0.19 (-11.44%) | $0.21 | $0.18 | 1.54 M | $533,068 |
| 02/11/2025 | $0.19 | $0.21 (7.93%) | $0.21 | $0.18 | 2.46 M | $600,206 |
| 02/10/2025 | $0.19 | $0.19 (2.49%) | $0.20 | $0.17 | 2.98 M | $546,323 |
| 02/07/2025 | $0.20 | $0.19 (-7.4%) | $0.23 | $0.18 | 7.03 M | $533,644 |
| 02/06/2025 | $0.16 | $0.19 (16.88%) | $0.19 | $0.16 | 3.64 M | $540,560 |
| 02/05/2025 | $0.17 | $0.16 (-3.13%) | $0.17 | $0.16 | 2.18 M | $471,981 |
| 02/04/2025 | $0.17 | $0.17 (0.65%) | $0.18 | $0.17 | 1.74 M | $487,253 |
| 02/03/2025 | $0.17 | $0.17 (-2.56%) | $0.18 | $0.16 | 2.70 M | $483,219 |
| 01/31/2025 | $0.17 | $0.18 (6.29%) | $0.22 | $0.16 | 16.01 M | $525,864 |
| 01/30/2025 | $0.21 | $0.17 (-17.62%) | $0.21 | $0.17 | 2.92 M | $490,422 |
| 01/29/2025 | $0.21 | $0.19 (-7.33%) | $0.22 | $0.19 | 3.76 M | $560,730 |
| 01/28/2025 | $0.23 | $0.22 (-7.31%) | $0.24 | $0.21 | 2.55 M | $624,986 |
| 01/27/2025 | $0.22 | $0.24 (6.86%) | $0.25 | $0.21 | 5.01 M | $677,428 |
| 01/24/2025 | $0.21 | $0.23 (5.77%) | $0.24 | $0.21 | 5.79 M | $649,190 |
| 01/23/2025 | $0.24 | $0.20 (-14.48%) | $0.24 | $0.20 | 4.97 M | $588,968 |
| 01/22/2025 | $0.25 | $0.23 (-8.8%) | $0.26 | $0.22 | 5.42 M | $656,970 |
| 01/21/2025 | $0.35 | $0.26 (-24.97%) | $0.36 | $0.25 | 11.23 M | $756,668 |
| 01/17/2025 | $0.29 | $0.37 (27.16%) | $0.37 | $0.27 | 11.54 M | $1.06 M |
| 01/16/2025 | $0.31 | $0.31 (0.29%) | $0.34 | $0.28 | 9.34 M | $887,486 |
| 01/15/2025 | $0.50 | $0.39 (-22.13%) | $0.50 | $0.31 | 29.59 M | $1.12 M |
| 01/14/2025 | $3.01 | $0.95 (-68.44%) | $3.16 | $0.95 | 12.78 M | $2.74 M |
| 01/13/2025 | $3.20 | $3.00 (-6.25%) | $3.21 | $2.98 | 11.03 M | $8.64 M |
| 01/10/2025 | $3.30 | $3.28 (-0.61%) | $3.49 | $3.15 | 4.96 M | $9.45 M |
| 01/08/2025 | $3.01 | $3.30 (9.63%) | $3.50 | $2.94 | 14.90 M | $9.51 M |
| 01/07/2025 | $2.94 | $3.06 (4.08%) | $3.10 | $2.77 | 8.82 M | $8.82 M |
| 01/06/2025 | $2.81 | $2.95 (4.98%) | $3.28 | $2.70 | 18.81 M | $8.50 M |
| 01/03/2025 | $2.81 | $2.78 (-1.07%) | $3.48 | $2.20 | 11.37 M | $8.01 M |
| 01/02/2025 | $2.07 | $2.60 (25.6%) | $3.20 | $2.04 | 5.62 M | $7.49 M |
| 12/31/2024 | $1.93 | $2.08 (7.77%) | $2.23 | $1.64 | 1.84 M | $5.99 M |
| 12/30/2024 | $2.20 | $2.02 (-8.18%) | $3.02 | $2.00 | 2.79 M | $5.82 M |
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.
