5 DAY PERFORMANCE
-47.01%
1 MONTH PERFORMANCE
-52.31%
3 MONTH PERFORMANCE
-87.52%
6 MONTH PERFORMANCE
-98.84%
YEAR-TO-DATE PERFORMANCE
-98.66%
1 YEAR PERFORMANCE
-98.97%
Meiwu Technology Company Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $3.43 | $3.50 (2.04%) | $3.52 | $3.40 | 81.69 K | $753.48 K |
| 06/18/2026 | $3.43 | $3.34 (-2.62%) | $3.43 | $3.22 | 96.00 K | $719.04 K |
| 06/17/2026 | $3.61 | $3.51 (-2.77%) | $3.61 | $3.36 | 174.30 K | $755.63 K |
| 06/16/2026 | $3.86 | $3.50 (-9.33%) | $4.47 | $3.49 | 12.10 M | $753.48 K |
| 06/15/2026 | $3.25 | $3.26 (0.31%) | $3.42 | $3.25 | 36.62 K | $701.81 K |
| 06/12/2026 | $3.51 | $3.28 (-6.55%) | $3.69 | $3.22 | 77.24 K | $706.12 K |
| 06/11/2026 | $3.82 | $3.79 (-0.79%) | $3.90 | $3.56 | 652.30 K | $815.91 K |
| 06/10/2026 | $3.32 | $3.51 (5.72%) | $3.65 | $3.25 | 104.23 K | $755.63 K |
| 06/09/2026 | $3.22 | $3.57 (10.87%) | $3.70 | $3.04 | 220.05 K | $768.55 K |
| 06/08/2026 | $3.00 | $3.24 (8%) | $3.75 | $3.00 | 368.74 K | $697.51 K |
| 06/05/2026 | $3.11 | $2.92 (-6.11%) | $3.46 | $2.92 | 89.40 K | $628.62 K |
| 06/04/2026 | $3.41 | $3.14 (-7.92%) | $3.41 | $3.05 | 118.91 K | $675.98 K |
| 06/03/2026 | $3.26 | $3.33 (2.15%) | $3.40 | $3.26 | 53.70 K | $716.88 K |
| 06/02/2026 | $3.55 | $3.29 (-7.32%) | $3.55 | $3.29 | 112.40 K | $708.27 K |
| 06/01/2026 | $3.93 | $3.64 (-7.38%) | $3.99 | $3.48 | 297.20 K | $783.62 K |
| 05/29/2026 | $4.00 | $3.80 (-5%) | $4.87 | $3.67 | 10.97 M | $818.06 K |
| 05/28/2026 | $3.21 | $3.16 (-1.56%) | $3.21 | $3.06 | 97.73 K | $680.28 K |
| 05/27/2026 | $3.36 | $3.20 (-4.76%) | $3.43 | $3.15 | 91.71 K | $688.90 K |
| 05/26/2026 | $3.85 | $3.33 (-13.51%) | $3.98 | $3.30 | 162.34 K | $716.88 K |
| 05/22/2026 | $4.28 | $3.90 (-8.88%) | $4.50 | $3.90 | 313.22 K | $839.59 K |
| 05/21/2026 | $4.41 | $4.22 (-4.31%) | $4.50 | $4.00 | 614.22 K | $908.48 K |
| 05/20/2026 | $5.43 | $3.88 (-28.55%) | $6.54 | $3.75 | 5.44 M | $835.29 K |
| 05/19/2026 | $4.11 | $4.75 (15.57%) | $6.39 | $3.70 | 51.91 M | $1.02 M |
| 05/18/2026 | $3.15 | $2.41 (-23.49%) | $3.15 | $2.25 | 222.90 K | $518.82 K |
| 05/15/2026 | $3.29 | $3.12 (-5.17%) | $3.33 | $2.92 | 71.59 K | $671.67 K |
| 05/14/2026 | $3.35 | $3.22 (-3.88%) | $3.40 | $3.15 | 44.82 K | $693.20 K |
| 05/13/2026 | $3.28 | $3.42 (4.27%) | $3.60 | $3.27 | 96.00 K | $736.26 K |
| 05/12/2026 | $3.28 | $3.21 (-2.13%) | $3.37 | $3.15 | 68.53 K | $691.05 K |
| 05/11/2026 | $3.50 | $3.20 (-8.57%) | $3.60 | $3.20 | 50.91 K | $688.90 K |
| 05/08/2026 | $3.60 | $3.72 (3.33%) | $3.92 | $3.51 | 107.20 K | $800.84 K |
| 05/07/2026 | $3.74 | $3.67 (-1.87%) | $3.80 | $3.55 | 50.93 K | $790.08 K |
| 05/06/2026 | $3.70 | $3.77 (1.89%) | $3.99 | $3.70 | 65.43 K | $811.61 K |
| 05/05/2026 | $4.26 | $3.84 (-9.86%) | $4.96 | $3.55 | 397.01 K | $826.68 K |
| 05/04/2026 | $4.05 | $4.38 (8.15%) | $4.48 | $4.02 | 208.21 K | $942.93 K |
| 05/01/2026 | $3.83 | $4.27 (11.49%) | $4.38 | $3.73 | 313.33 K | $919.25 K |
| 04/30/2026 | $3.27 | $4.27 (30.58%) | $5.70 | $3.16 | 8.86 M | $919.25 K |
| 04/29/2026 | $3.18 | $3.13 (-1.57%) | $3.24 | $3.03 | 24.10 K | $673.83 K |
| 04/28/2026 | $3.25 | $3.17 (-2.46%) | $3.32 | $3.16 | 35.03 K | $682.44 K |
| 04/27/2026 | $3.19 | $3.32 (4.08%) | $3.45 | $3.19 | 52.33 K | $714.73 K |
| 04/24/2026 | $3.61 | $3.21 (-11.08%) | $3.89 | $2.80 | 174.60 K | $691.05 K |
| 04/23/2026 | $4.24 | $3.65 (-13.92%) | $4.32 | $3.40 | 158.80 K | $785.77 K |
| 04/22/2026 | $3.93 | $4.17 (6.11%) | $4.69 | $3.93 | 176.44 K | $897.72 K |
| 04/21/2026 | $4.49 | $4.09 (-8.91%) | $4.54 | $3.95 | 99.60 K | $880.50 K |
| 04/20/2026 | $5.08 | $4.69 (-7.68%) | $5.49 | $4.65 | 178.80 K | $1.01 M |
| 04/17/2026 | $4.76 | $5.87 (23.32%) | $6.65 | $4.61 | 877.80 K | $1.26 M |
| 04/16/2026 | $3.70 | $5.56 (50.27%) | $6.55 | $3.43 | 17.18 M | $1.20 M |
| 04/15/2026 | $3.16 | $3.16 (0%) | $3.28 | $3.12 | 314.02 K | $680.28 K |
| 04/14/2026 | $3.29 | $3.20 (-2.74%) | $3.33 | $3.20 | 62.00 K | $688.90 K |
| 04/13/2026 | $3.38 | $3.28 (-2.96%) | $3.47 | $3.22 | 101.90 K | $706.12 K |
| 04/10/2026 | $3.59 | $3.44 (-4.18%) | $3.65 | $3.33 | 83.20 K | $740.56 K |
| 04/09/2026 | $3.64 | $3.58 (-1.65%) | $3.65 | $3.44 | 82.80 K | $770.70 K |
| 04/08/2026 | $3.47 | $3.88 (11.82%) | $4.06 | $3.47 | 307.43 K | $835.29 K |
| 04/07/2026 | $3.62 | $3.45 (-4.7%) | $3.74 | $3.30 | 272.90 K | $742.72 K |
| 04/06/2026 | $4.83 | $4.10 (-15.11%) | $5.43 | $3.90 | 308.20 K | $882.65 K |
| 04/02/2026 | $4.61 | $5.06 (9.76%) | $5.44 | $4.61 | 227.12 K | $1.09 M |
| 04/01/2026 | $6.75 | $5.86 (-13.19%) | $6.75 | $5.47 | 1.64 M | $1.26 M |
| 03/31/2026 | $7.68 | $8.10 (5.47%) | $8.10 | $7.31 | 93.96 K | $1.74 M |
| 03/30/2026 | $8.45 | $7.70 (-8.88%) | $8.55 | $7.20 | 145.08 K | $1.66 M |
| 03/27/2026 | $10.00 | $8.58 (-14.2%) | $10.23 | $8.32 | 268.10 K | $1.85 M |
| 03/26/2026 | $10.56 | $9.09 (-13.92%) | $10.56 | $8.31 | 295.90 K | $1.96 M |
| 03/25/2026 | $12.65 | $11.20 (-11.46%) | $13.17 | $11.02 | 244.17 K | $2.41 M |
| 03/24/2026 | $14.00 | $13.03 (-6.93%) | $14.00 | $11.93 | 339.14 K | $2.81 M |
| 03/23/2026 | $15.79 | $13.58 (-14%) | $19.34 | $11.68 | 1.56 M | $2.92 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.
