5 DAY PERFORMANCE
-56.44%
1 MONTH PERFORMANCE
-54.63%
3 MONTH PERFORMANCE
-98.68%
6 MONTH PERFORMANCE
-98.87%
YEAR-TO-DATE PERFORMANCE
-98.66%
1 YEAR PERFORMANCE
-99.10%
Meiwu Technology Company Ltd Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $3.71 | $3.80 (2.43%) | $3.92 | $3.70 | 58.35 K | $823.45 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 | $1.96 M |
| 04/16/2026 | $3.70 | $5.56 (50.27%) | $6.55 | $3.43 | 17.18 M | $1.86 M |
| 04/15/2026 | $3.16 | $3.16 (0%) | $3.28 | $3.12 | 314.02 K | $1.06 M |
| 04/14/2026 | $3.29 | $3.20 (-2.74%) | $3.33 | $3.20 | 62.00 K | $1.07 M |
| 04/13/2026 | $3.38 | $3.28 (-2.96%) | $3.47 | $3.22 | 101.90 K | $1.10 M |
| 04/10/2026 | $3.59 | $3.44 (-4.18%) | $3.65 | $3.33 | 83.20 K | $1.15 M |
| 04/09/2026 | $3.64 | $3.58 (-1.65%) | $3.65 | $3.44 | 82.80 K | $1.20 M |
| 04/08/2026 | $3.47 | $3.88 (11.82%) | $4.06 | $3.47 | 307.43 K | $1.30 M |
| 04/07/2026 | $3.62 | $3.45 (-4.7%) | $3.74 | $3.30 | 272.90 K | $1.15 M |
| 04/06/2026 | $4.83 | $4.10 (-15.11%) | $5.43 | $3.90 | 308.20 K | $1.37 M |
| 04/02/2026 | $4.61 | $5.06 (9.76%) | $5.44 | $4.61 | 227.12 K | $1.69 M |
| 04/01/2026 | $6.75 | $5.86 (-13.19%) | $6.75 | $5.47 | 1.64 M | $1.96 M |
| 03/31/2026 | $7.68 | $8.10 (5.47%) | $8.10 | $7.31 | 93.96 K | $2.71 M |
| 03/30/2026 | $8.45 | $7.70 (-8.88%) | $8.55 | $7.20 | 145.08 K | $2.57 M |
| 03/27/2026 | $10.00 | $8.58 (-14.2%) | $10.23 | $8.32 | 268.10 K | $2.87 M |
| 03/26/2026 | $10.56 | $9.09 (-13.92%) | $10.56 | $8.31 | 295.90 K | $3.04 M |
| 03/25/2026 | $12.65 | $11.20 (-11.46%) | $13.17 | $11.02 | 244.17 K | $3.74 M |
| 03/24/2026 | $14.00 | $13.03 (-6.93%) | $14.00 | $11.93 | 339.14 K | $4.36 M |
| 03/23/2026 | $15.79 | $13.58 (-14%) | $19.34 | $11.68 | 1.56 M | $4.54 M |
| 03/20/2026 | $13.83 | $14.90 (7.74%) | $18.41 | $12.54 | 3.31 M | $4.98 M |
| 03/19/2026 | $11.01 | $12.03 (9.26%) | $12.99 | $10.10 | 1.85 M | $4.02 M |
| 03/18/2026 | $29.00 | $20.01 (-31%) | $29.10 | $17.00 | 1.37 M | $6.69 M |
| 03/17/2026 | $92.00 | $43.07 (-53.18%) | $94.00 | $43.00 | 1.39 M | $14.40 M |
| 03/16/2026 | $225.00 | $215.00 (-4.44%) | $1,352.00 | $185.00 | 1.80 M | $71.88 M |
| 03/13/2026 | $181.00 | $180.00 (-0.55%) | $187.00 | $179.00 | 163 | $60.18 M |
| 03/12/2026 | $187.00 | $179.00 (-4.28%) | $187.00 | $171.00 | 398 | $59.84 M |
| 03/11/2026 | $181.00 | $181.00 (0%) | $188.00 | $175.00 | 714 | $60.51 M |
| 03/10/2026 | $187.00 | $183.00 (-2.14%) | $187.00 | $170.00 | 409 | $61.18 M |
| 03/09/2026 | $168.00 | $186.00 (10.71%) | $187.00 | $168.00 | 469 | $62.18 M |
| 03/06/2026 | $160.00 | $169.00 (5.63%) | $169.00 | $160.00 | 111 | $56.50 M |
| 03/05/2026 | $159.00 | $159.00 (0%) | $161.00 | $154.00 | 90 | $53.16 M |
| 03/04/2026 | $154.00 | $159.00 (3.25%) | $159.00 | $154.00 | 90 | $53.16 M |
| 03/03/2026 | $152.00 | $153.00 (0.66%) | $157.00 | $151.00 | 66 | $51.15 M |
| 03/02/2026 | $150.00 | $153.00 (2%) | $156.00 | $150.00 | 80 | $51.15 M |
| 02/27/2026 | $154.00 | $154.00 (0%) | $156.00 | $154.00 | 30 | $51.48 M |
| 02/26/2026 | $151.00 | $154.00 (1.99%) | $156.00 | $150.00 | 86 | $51.48 M |
| 02/25/2026 | $147.00 | $153.00 (4.08%) | $154.00 | $137.00 | 237 | $51.15 M |
| 02/24/2026 | $151.00 | $144.00 (-4.64%) | $158.00 | $144.00 | 49 | $48.14 M |
| 02/23/2026 | $145.00 | $144.00 (-0.69%) | $152.00 | $140.00 | 55 | $48.14 M |
| 02/20/2026 | $148.00 | $140.00 (-5.41%) | $148.00 | $138.00 | 61 | $46.80 M |
| 02/19/2026 | $141.00 | $140.00 (-0.71%) | $142.00 | $140.00 | 29 | $46.80 M |
| 02/18/2026 | $151.00 | $143.00 (-5.3%) | $151.00 | $141.00 | 82 | $47.81 M |
| 02/17/2026 | $150.00 | $147.00 (-2%) | $152.00 | $147.00 | 58 | $49.14 M |
| 02/13/2026 | $144.00 | $148.00 (2.78%) | $152.00 | $142.00 | 56 | $49.48 M |
| 02/12/2026 | $152.00 | $147.00 (-3.29%) | $153.00 | $141.00 | 102 | $49.14 M |
| 02/11/2026 | $141.00 | $143.00 (1.42%) | $153.00 | $141.00 | 42 | $47.81 M |
| 02/10/2026 | $157.00 | $147.00 (-6.37%) | $157.00 | $147.00 | 62 | $49.14 M |
| 02/09/2026 | $149.00 | $150.00 (0.67%) | $157.00 | $146.00 | 27 | $50.15 M |
| 02/06/2026 | $145.00 | $141.00 (-2.76%) | $155.00 | $141.00 | 212 | $47.14 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.
