5 DAY PERFORMANCE
+33.81%
1 MONTH PERFORMANCE
+20.00%
3 MONTH PERFORMANCE
-5.58%
6 MONTH PERFORMANCE
+8.77%
YEAR-TO-DATE PERFORMANCE
-95.53%
1 YEAR PERFORMANCE
-91.66%
Meiwu Technology Company Limited Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $1.47 | $1.52 (3.4%) | $1.60 | $1.41 | 50.91 K | $730.79 K |
| 12/05/2025 | $1.46 | $1.57 (7.53%) | $1.62 | $1.46 | 86.20 K | $764.64 K |
| 12/04/2025 | $1.52 | $1.62 (6.58%) | $1.68 | $1.38 | 1.03 M | $788.99 K |
| 12/03/2025 | $1.36 | $1.39 (2.21%) | $1.41 | $1.27 | 2.71 M | $676.97 K |
| 12/02/2025 | $1.24 | $1.33 (7.26%) | $1.43 | $1.18 | 45.83 K | $647.75 K |
| 12/01/2025 | $1.20 | $1.15 (-4.17%) | $1.27 | $1.03 | 32.02 K | $560.08 K |
| 11/28/2025 | $1.49 | $1.28 (-14.09%) | $1.54 | $1.20 | 62.20 K | $623.40 K |
| 11/26/2025 | $1.35 | $1.48 (9.63%) | $1.54 | $1.35 | 14.13 K | $720.80 K |
| 11/25/2025 | $1.40 | $1.42 (1.43%) | $1.44 | $1.38 | 4.80 K | $691.58 K |
| 11/24/2025 | $1.38 | $1.37 (-0.72%) | $1.38 | $1.37 | 2.20 K | $667.23 K |
| 11/21/2025 | $1.45 | $1.37 (-5.52%) | $1.46 | $1.36 | 15.33 K | $667.23 K |
| 11/20/2025 | $1.43 | $1.46 (2.1%) | $1.49 | $1.35 | 22.29 K | $711.06 K |
| 11/19/2025 | $1.50 | $1.43 (-4.67%) | $1.57 | $1.21 | 14.97 K | $696.45 K |
| 11/18/2025 | $1.68 | $1.52 (-9.52%) | $1.68 | $1.43 | 21.28 K | $740.29 K |
| 11/17/2025 | $1.63 | $1.62 (-0.61%) | $1.70 | $1.59 | 9.14 K | $788.99 K |
| 11/14/2025 | $1.57 | $1.65 (5.1%) | $1.76 | $1.57 | 5.23 K | $803.60 K |
| 11/13/2025 | $1.62 | $1.60 (-1.23%) | $1.74 | $1.60 | 15.50 K | $779.25 K |
| 11/12/2025 | $1.60 | $1.62 (1.25%) | $1.70 | $1.60 | 11.60 K | $788.99 K |
| 11/11/2025 | $1.61 | $1.45 (-9.94%) | $1.63 | $1.45 | 13.50 K | $706.19 K |
| 11/10/2025 | $1.55 | $1.65 (6.45%) | $1.67 | $1.49 | 9.65 K | $798.73 K |
| 11/07/2025 | $1.60 | $1.55 (-3.13%) | $1.60 | $1.52 | 13.10 K | $754.90 K |
| 11/06/2025 | $1.67 | $1.65 (-1.2%) | $1.77 | $1.63 | 9.94 K | $803.60 K |
| 11/05/2025 | $1.60 | $1.63 (1.87%) | $1.70 | $1.60 | 21.20 K | $793.86 K |
| 11/04/2025 | $1.51 | $1.60 (5.96%) | $1.62 | $1.51 | 4.52 K | $779.25 K |
| 11/03/2025 | $1.60 | $1.57 (-1.88%) | $1.63 | $1.45 | 22.82 K | $764.64 K |
| 10/31/2025 | $1.54 | $1.64 (6.49%) | $1.80 | $1.54 | 13.20 K | $798.73 K |
| 10/30/2025 | $1.68 | $1.53 (-8.93%) | $1.78 | $1.53 | 18.00 K | $745.16 K |
| 10/29/2025 | $1.73 | $1.71 (-1.16%) | $1.74 | $1.61 | 7.64 K | $832.82 K |
| 10/28/2025 | $1.66 | $1.74 (4.82%) | $1.77 | $1.66 | 11.14 K | $847.43 K |
| 10/27/2025 | $1.85 | $1.70 (-8.11%) | $1.86 | $1.62 | 56.75 K | $827.95 K |
| 10/24/2025 | $1.78 | $1.84 (3.37%) | $1.87 | $1.77 | 17.55 K | $896.14 K |
| 10/23/2025 | $1.84 | $1.73 (-5.98%) | $1.88 | $1.68 | 15.31 K | $842.56 K |
| 10/22/2025 | $1.83 | $1.80 (-1.64%) | $1.88 | $1.76 | 10.70 K | $876.65 K |
| 10/21/2025 | $1.84 | $1.87 (1.63%) | $1.89 | $1.83 | 5.97 K | $910.75 K |
| 10/20/2025 | $1.80 | $1.89 (5%) | $1.92 | $1.76 | 14.34 K | $920.49 K |
| 10/17/2025 | $1.85 | $1.87 (1.08%) | $1.87 | $1.80 | 8.10 K | $910.75 K |
| 10/16/2025 | $1.92 | $1.90 (-1.04%) | $1.94 | $1.85 | 8.60 K | $925.36 K |
| 10/15/2025 | $1.83 | $1.86 (1.64%) | $1.90 | $1.83 | 11.74 K | $905.88 K |
| 10/14/2025 | $1.92 | $1.82 (-5.21%) | $1.92 | $1.80 | 15.13 K | $886.39 K |
| 10/13/2025 | $2.02 | $1.89 (-6.44%) | $2.02 | $1.86 | 28.10 K | $920.49 K |
| 10/10/2025 | $2.05 | $1.98 (-3.41%) | $2.09 | $1.85 | 15.90 K | $964.32 K |
| 10/09/2025 | $2.06 | $2.07 (0.49%) | $2.08 | $2.00 | 22.64 K | $1.01 M |
| 10/08/2025 | $2.07 | $2.06 (-0.48%) | $2.08 | $1.94 | 17.32 K | $1.00 M |
| 10/07/2025 | $1.94 | $2.05 (5.67%) | $2.15 | $1.91 | 17.50 K | $998.41 K |
| 10/06/2025 | $1.93 | $1.99 (3.11%) | $2.04 | $1.91 | 38.33 K | $969.19 K |
| 10/03/2025 | $1.91 | $1.89 (-1.05%) | $1.95 | $1.86 | 13.20 K | $920.49 K |
| 10/02/2025 | $1.92 | $1.98 (3.13%) | $1.98 | $1.90 | 9.98 K | $964.32 K |
| 10/01/2025 | $1.96 | $1.95 (-0.51%) | $1.98 | $1.90 | 21.40 K | $949.71 K |
| 09/30/2025 | $1.84 | $1.97 (7.07%) | $2.09 | $1.84 | 58.51 K | $959.45 K |
| 09/29/2025 | $1.91 | $1.84 (-3.66%) | $1.91 | $1.81 | 17.65 K | $896.14 K |
| 09/26/2025 | $1.88 | $1.84 (-2.13%) | $1.96 | $1.80 | 20.70 K | $896.14 K |
| 09/25/2025 | $1.94 | $1.90 (-2.06%) | $1.99 | $1.87 | 7.65 K | $925.36 K |
| 09/24/2025 | $1.93 | $1.95 (1.04%) | $2.02 | $1.91 | 17.54 K | $949.71 K |
| 09/23/2025 | $1.97 | $1.96 (-0.51%) | $2.02 | $1.88 | 33.42 K | $954.58 K |
| 09/22/2025 | $1.98 | $1.96 (-1.01%) | $2.07 | $1.92 | 18.30 K | $954.58 K |
| 09/19/2025 | $1.87 | $2.00 (6.95%) | $2.11 | $1.87 | 68.43 K | $974.06 K |
| 09/18/2025 | $2.01 | $1.87 (-6.97%) | $2.09 | $1.86 | 82.22 K | $910.75 K |
| 09/17/2025 | $2.06 | $2.09 (1.46%) | $2.29 | $2.04 | 48.77 K | $1.02 M |
| 09/16/2025 | $2.11 | $2.10 (-0.47%) | $2.16 | $2.00 | 55.13 K | $1.02 M |
| 09/15/2025 | $2.39 | $2.20 (-7.95%) | $2.39 | $2.06 | 48.27 K | $1.07 M |
| 09/12/2025 | $2.56 | $2.42 (-5.47%) | $2.72 | $2.35 | 85.37 K | $1.18 M |
| 09/11/2025 | $2.26 | $2.46 (8.85%) | $2.67 | $2.22 | 88.40 K | $1.20 M |
| 09/10/2025 | $2.78 | $2.21 (-20.5%) | $2.80 | $2.10 | 200.84 K | $1.08 M |
| 09/09/2025 | $2.12 | $2.80 (32.08%) | $3.60 | $1.81 | 1.21 M | $1.36 M |
| 09/08/2025 | $1.84 | $1.97 (7.07%) | $2.26 | $1.72 | 270.40 K | $959.45 K |
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.
