NasdaqGM - Nasdaq Real Time Price USD

Meihua International Medical Technologies Co., Ltd. (MHUA)

0.3842

+0.0058

+(1.53%)

At close: May 20 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
May 20, 2025	0.3980	0.4100	0.3780	0.3840	0.3840	67,300
May 19, 2025	0.4100	0.4100	0.3750	0.3780	0.3780	135,700
May 16, 2025	0.3880	0.4100	0.3810	0.3940	0.3940	165,000
May 15, 2025	0.3520	0.4400	0.3210	0.4000	0.4000	1,011,100
May 14, 2025	0.4200	0.4200	0.3600	0.3630	0.3630	440,500
May 13, 2025	0.4200	0.4350	0.3650	0.4170	0.4170	456,700
May 12, 2025	0.3010	0.4300	0.3000	0.4300	0.4300	1,332,400
May 9, 2025	0.2750	0.3240	0.2700	0.3100	0.3100	324,800
May 8, 2025	0.2900	0.2940	0.2700	0.2730	0.2730	209,200
May 7, 2025	0.3000	0.3000	0.2730	0.2880	0.2880	49,400
May 6, 2025	0.2720	0.2810	0.2710	0.2810	0.2810	61,000
May 5, 2025	0.2680	0.2900	0.2610	0.2710	0.2710	219,000
May 2, 2025	0.2600	0.2770	0.2600	0.2670	0.2670	175,000
May 1, 2025	0.2710	0.2770	0.2600	0.2750	0.2750	450,700
Apr 30, 2025	0.2800	0.2850	0.2700	0.2750	0.2750	303,100
Apr 29, 2025	0.2920	0.2950	0.2800	0.2870	0.2870	152,400
Apr 28, 2025	0.2870	0.3530	0.2660	0.2850	0.2850	3,788,900
Apr 25, 2025	0.3000	0.3090	0.2730	0.2960	0.2960	1,265,500
Apr 24, 2025	0.2990	0.3090	0.2800	0.2980	0.2980	42,600
Apr 23, 2025	0.3090	0.3100	0.2840	0.2990	0.2990	95,700
Apr 22, 2025	0.2870	0.3100	0.2770	0.3090	0.3090	43,200
Apr 21, 2025	0.2990	0.3100	0.2750	0.2870	0.2870	134,400
Apr 17, 2025	0.3000	0.3100	0.2840	0.3090	0.3090	24,600
Apr 16, 2025	0.3190	0.3200	0.2890	0.3100	0.3100	26,600
Apr 15, 2025	0.3100	0.3150	0.3000	0.3100	0.3100	20,000
Apr 14, 2025	0.3200	0.3200	0.2800	0.3180	0.3180	50,200
Apr 11, 2025	0.3000	0.3300	0.2840	0.3200	0.3200	27,900
Apr 10, 2025	0.3160	0.3300	0.2800	0.3200	0.3200	78,600
Apr 9, 2025	0.3100	0.3280	0.2890	0.3020	0.3020	57,700
Apr 8, 2025	0.2900	0.3380	0.2850	0.3200	0.3200	283,600
Apr 7, 2025	0.3000	0.3010	0.2710	0.2900	0.2900	147,100
Apr 4, 2025	0.3200	0.3200	0.3000	0.3120	0.3120	89,600
Apr 3, 2025	0.3300	0.3300	0.3130	0.3160	0.3160	57,600
Apr 2, 2025	0.3400	0.3400	0.3300	0.3300	0.3300	21,500
Apr 1, 2025	0.3400	0.3400	0.3270	0.3300	0.3300	62,000
Mar 31, 2025	0.3400	0.3400	0.3310	0.3350	0.3350	35,700
Mar 28, 2025	0.3400	0.3510	0.3300	0.3310	0.3310	190,000
Mar 27, 2025	0.3210	0.3600	0.3210	0.3500	0.3500	30,700
Mar 26, 2025	0.3390	0.3450	0.3320	0.3400	0.3400	3,900
Mar 25, 2025	0.3450	0.3500	0.3210	0.3490	0.3490	24,700
Mar 24, 2025	0.3400	0.3620	0.3350	0.3390	0.3390	114,500
Mar 21, 2025	0.3310	0.3420	0.3220	0.3420	0.3420	73,000
Mar 20, 2025	0.3300	0.3400	0.3200	0.3400	0.3400	86,300
Mar 19, 2025	0.3300	0.3400	0.3200	0.3290	0.3290	18,700
Mar 18, 2025	0.3380	0.3470	0.3300	0.3310	0.3310	24,500
Mar 17, 2025	0.3150	0.3390	0.3140	0.3360	0.3360	129,100
Mar 14, 2025	0.3100	0.3300	0.3100	0.3150	0.3150	44,100
Mar 13, 2025	0.3200	0.3300	0.3100	0.3100	0.3100	48,500
Mar 12, 2025	0.3280	0.3280	0.3070	0.3160	0.3160	11,500
Mar 11, 2025	0.3110	0.3280	0.3040	0.3280	0.3280	53,700
Mar 10, 2025	0.3000	0.3200	0.3000	0.3200	0.3200	46,000
Mar 7, 2025	0.3100	0.3260	0.3000	0.3200	0.3200	72,700
Mar 6, 2025	0.3150	0.3150	0.3090	0.3110	0.3110	34,100
Mar 5, 2025	0.3150	0.3200	0.3020	0.3200	0.3200	30,200
Mar 4, 2025	0.2900	0.3150	0.2810	0.3020	0.3020	94,200
Mar 3, 2025	0.3250	0.3390	0.2810	0.3050	0.3050	133,600
Feb 28, 2025	0.3240	0.3450	0.3240	0.3280	0.3280	82,800
Feb 27, 2025	0.3510	0.3550	0.3010	0.3220	0.3220	451,100
Feb 26, 2025	0.3500	0.3610	0.3400	0.3450	0.3450	74,200
Feb 25, 2025	0.3560	0.3670	0.3410	0.3500	0.3500	164,900
Feb 24, 2025	0.3550	0.3600	0.3330	0.3560	0.3560	240,400
Feb 21, 2025	0.3440	0.3620	0.3440	0.3600	0.3600	195,200
Feb 20, 2025	0.3640	0.3680	0.3320	0.3500	0.3500	197,800
Feb 19, 2025	0.3480	0.3640	0.3480	0.3500	0.3500	146,600
Feb 18, 2025	0.3220	0.3700	0.3220	0.3500	0.3500	249,200
Feb 14, 2025	0.3250	0.3400	0.3150	0.3330	0.3330	124,300
Feb 13, 2025	0.3200	0.3630	0.3150	0.3350	0.3350	266,100
Feb 12, 2025	0.3410	0.3500	0.3150	0.3230	0.3230	410,100
Feb 11, 2025	0.3400	0.3470	0.3360	0.3450	0.3450	121,200
Feb 10, 2025	0.3290	0.3480	0.3200	0.3460	0.3460	200,100
Feb 7, 2025	0.3240	0.3380	0.3200	0.3290	0.3290	396,900
Feb 6, 2025	0.3200	0.3380	0.3200	0.3270	0.3270	144,500
Feb 5, 2025	0.3300	0.3380	0.3200	0.3260	0.3260	101,600
Feb 4, 2025	0.3190	0.3300	0.3160	0.3260	0.3260	92,600
Feb 3, 2025	0.3200	0.3260	0.3100	0.3200	0.3200	184,400
Jan 31, 2025	0.3160	0.3280	0.3050	0.3180	0.3180	179,800
Jan 30, 2025	0.3120	0.3200	0.3050	0.3120	0.3120	91,000
Jan 29, 2025	0.3000	0.3300	0.3000	0.3100	0.3100	221,200
Jan 28, 2025	0.3200	0.3300	0.3120	0.3200	0.3200	344,500
Jan 27, 2025	0.3150	0.3380	0.3110	0.3300	0.3300	255,300
Jan 24, 2025	0.2920	0.3280	0.2920	0.3190	0.3190	517,800
Jan 23, 2025	0.3190	0.3250	0.2920	0.3000	0.3000	118,500
Jan 22, 2025	0.3310	0.3310	0.2900	0.3030	0.3030	305,300
Jan 21, 2025	0.3200	0.3430	0.3170	0.3190	0.3190	539,300
Jan 17, 2025	0.3150	0.3300	0.3100	0.3250	0.3250	246,300
Jan 16, 2025	0.3180	0.3210	0.3040	0.3150	0.3150	229,600
Jan 15, 2025	0.3100	0.3260	0.3100	0.3190	0.3190	63,500
Jan 14, 2025	0.3180	0.3500	0.3020	0.3170	0.3170	851,300
Jan 13, 2025	0.3220	0.3410	0.2940	0.3180	0.3180	607,400
Jan 10, 2025	0.3130	0.3270	0.2950	0.3220	0.3220	261,700
Jan 8, 2025	0.3500	0.3500	0.3150	0.3220	0.3220	246,500
Jan 7, 2025	0.3620	0.3700	0.3360	0.3510	0.3510	360,500
Jan 6, 2025	0.3600	0.3790	0.3510	0.3700	0.3700	206,100
Jan 3, 2025	0.3540	0.3700	0.3330	0.3600	0.3600	329,100
Jan 2, 2025	0.3460	0.3670	0.3460	0.3500	0.3500	153,800
Dec 31, 2024	0.3580	0.3600	0.3250	0.3450	0.3450	286,500
Dec 30, 2024	0.3560	0.3700	0.3470	0.3560	0.3560	275,500
Dec 27, 2024	0.3750	0.3750	0.3400	0.3550	0.3550	241,000
Dec 26, 2024	0.3480	0.3770	0.3150	0.3570	0.3570	149,700
Dec 24, 2024	0.3210	0.3600	0.3100	0.3480	0.3480	149,800
Dec 23, 2024	0.3010	0.3300	0.2830	0.3210	0.3210	599,900
Dec 20, 2024	0.2900	0.3160	0.2860	0.3100	0.3100	515,900
Dec 19, 2024	0.2900	0.3300	0.2630	0.3080	0.3080	3,308,500
Dec 18, 2024	0.4900	0.6770	0.2500	0.2700	0.2700	8,858,600
Dec 17, 2024	0.5270	0.5270	0.4720	0.4900	0.4900	144,400
Dec 16, 2024	0.5000	0.5440	0.4910	0.4940	0.4940	822,400
Dec 13, 2024	0.5800	0.6070	0.4990	0.5010	0.5010	2,503,400
Dec 12, 2024	0.5720	0.6270	0.5700	0.5770	0.5770	713,000
Dec 11, 2024	0.5710	0.6700	0.5420	0.5860	0.5860	1,195,000
Dec 10, 2024	0.5200	0.6380	0.4910	0.5930	0.5930	1,873,700
Dec 9, 2024	0.4770	0.5400	0.4770	0.5070	0.5070	207,900
Dec 6, 2024	0.4670	0.4850	0.4600	0.4700	0.4700	98,600
Dec 5, 2024	0.5000	0.5010	0.4590	0.4610	0.4610	246,700
Dec 4, 2024	0.5100	0.5270	0.4860	0.4870	0.4870	189,200
Dec 3, 2024	0.5210	0.5470	0.5050	0.5070	0.5070	235,600
Dec 2, 2024	0.5200	0.5570	0.5200	0.5210	0.5210	230,600
Nov 29, 2024	0.5350	0.5540	0.5180	0.5280	0.5280	32,400
Nov 27, 2024	0.5250	0.5600	0.5090	0.5380	0.5380	1,165,300
Nov 26, 2024	0.5660	0.6600	0.5030	0.5230	0.5230	2,591,100
Nov 25, 2024	0.6790	0.7600	0.5720	0.5900	0.5900	3,233,800
Nov 22, 2024	0.6870	0.7480	0.6870	0.7190	0.7190	1,128,100
Nov 21, 2024	0.6670	0.7350	0.6110	0.6870	0.6870	558,600
Nov 20, 2024	0.5200	0.6590	0.4740	0.6490	0.6490	1,591,400
Nov 19, 2024	0.5070	0.5350	0.4930	0.5120	0.5120	199,800
Nov 18, 2024	0.4900	0.6000	0.4800	0.5390	0.5390	743,200
Nov 15, 2024	0.5200	0.5200	0.4330	0.4740	0.4740	152,800
Nov 14, 2024	0.5190	0.5300	0.4850	0.5010	0.5010	70,600
Nov 13, 2024	0.5000	0.5270	0.4750	0.5180	0.5180	303,700
Nov 12, 2024	0.4930	0.5020	0.4500	0.5000	0.5000	261,600
Nov 11, 2024	0.5300	0.5300	0.4810	0.4900	0.4900	522,900
Nov 8, 2024	0.6130	0.6130	0.5180	0.5280	0.5280	1,498,900
Nov 7, 2024	0.6000	0.6300	0.5870	0.6120	0.6120	318,500
Nov 6, 2024	0.6180	0.6370	0.5700	0.6130	0.6130	232,000
Nov 5, 2024	0.6000	0.6440	0.6000	0.6370	0.6370	364,600
Nov 4, 2024	0.6810	0.6810	0.5870	0.6020	0.6020	446,500
Nov 1, 2024	0.6810	0.7060	0.6750	0.6780	0.6780	275,900
Oct 31, 2024	0.7160	0.7260	0.6730	0.6800	0.6800	449,300
Oct 30, 2024	0.7380	0.7380	0.6900	0.6920	0.6920	103,500
Oct 29, 2024	0.7300	0.8350	0.6900	0.7240	0.7240	1,812,000
Oct 28, 2024	0.7000	0.7590	0.6600	0.7500	0.7500	911,100
Oct 25, 2024	0.6830	0.6980	0.6700	0.6750	0.6750	179,900
Oct 24, 2024	0.7090	0.7200	0.6690	0.6830	0.6830	288,200
Oct 23, 2024	0.7440	0.7440	0.7010	0.7020	0.7020	840,200
Oct 22, 2024	0.8000	0.8570	0.6950	0.7000	0.7000	1,392,200
Oct 21, 2024	1.0500	1.0800	0.7900	0.7980	0.7980	2,340,500
Oct 18, 2024	0.8890	1.1700	0.8400	1.0500	1.0500	8,300,800
Oct 17, 2024	0.8170	0.9470	0.8060	0.8990	0.8990	1,085,900
Oct 16, 2024	0.7350	0.8400	0.7100	0.8260	0.8260	1,578,000
Oct 15, 2024	0.7500	0.7530	0.7000	0.7100	0.7100	173,500
Oct 14, 2024	0.7420	0.7690	0.7400	0.7550	0.7550	30,300
Oct 11, 2024	0.7700	0.7700	0.7300	0.7420	0.7420	42,400
Oct 10, 2024	0.7410	0.7610	0.7400	0.7510	0.7510	40,400
Oct 9, 2024	0.7550	0.7610	0.7310	0.7500	0.7500	81,600
Oct 8, 2024	0.8500	0.8500	0.7220	0.7480	0.7480	261,100
Oct 7, 2024	1.0500	1.0500	0.8220	0.8490	0.8490	326,500
Oct 4, 2024	1.0400	1.0800	0.9600	1.0400	1.0400	346,200
Oct 3, 2024	1.0000	1.1000	1.0000	1.0500	1.0500	160,200
Oct 2, 2024	1.1100	1.1100	1.0000	1.0200	1.0200	190,700
Oct 1, 2024	1.0200	1.0990	0.9700	1.0600	1.0600	233,100
Sep 30, 2024	1.0700	1.1000	1.0200	1.0200	1.0200	95,500
Sep 27, 2024	1.0500	1.0500	1.0100	1.0400	1.0400	56,700
Sep 26, 2024	1.0000	1.0400	0.9800	1.0200	1.0200	209,300
Sep 25, 2024	1.0000	1.0200	0.9680	1.0100	1.0100	121,600
Sep 24, 2024	1.0100	1.0500	0.9610	1.0100	1.0100	470,100
Sep 23, 2024	1.0800	1.0800	0.9800	1.0300	1.0300	727,300
Sep 20, 2024	1.0900	1.1000	1.0030	1.0150	1.0150	78,900
Sep 19, 2024	1.0300	1.0400	0.9500	1.0300	1.0300	114,900
Sep 18, 2024	1.1000	1.2400	1.0000	1.0300	1.0300	1,492,200
Sep 17, 2024	1.1100	1.1200	1.0900	1.1100	1.1100	53,300
Sep 16, 2024	1.0800	1.1400	1.0700	1.0900	1.0900	96,300
Sep 13, 2024	1.0500	1.1600	1.0300	1.0700	1.0700	281,700
Sep 12, 2024	1.0800	1.1500	1.0000	1.0200	1.0200	152,300
Sep 11, 2024	1.0800	1.1950	1.0700	1.1100	1.1100	190,400
Sep 10, 2024	1.0100	1.1400	0.9800	1.0700	1.0700	143,600
Sep 9, 2024	1.0000	1.0300	0.9300	1.0300	1.0300	1,029,400
Sep 6, 2024	1.0300	1.0400	0.9380	1.0150	1.0150	610,200
Sep 5, 2024	0.9800	1.0500	0.9400	1.0400	1.0400	523,200
Sep 4, 2024	0.9500	1.0400	0.9070	1.0100	1.0100	307,600
Sep 3, 2024	0.8870	1.0100	0.8870	0.9680	0.9680	585,500
Aug 30, 2024	0.9030	0.9950	0.8800	0.9140	0.9140	180,800
Aug 29, 2024	0.8980	0.9250	0.8000	0.8800	0.8800	139,100
Aug 28, 2024	1.1100	1.2600	0.8700	0.8980	0.8980	3,327,100
Aug 27, 2024	0.8300	1.1200	0.7800	1.1200	1.1200	3,025,100
Aug 26, 2024	0.7470	0.8790	0.7350	0.8400	0.8400	940,200
Aug 23, 2024	0.6920	0.7640	0.6920	0.7290	0.7290	108,400
Aug 22, 2024	0.7000	0.7200	0.6800	0.7080	0.7080	83,000
Aug 21, 2024	0.6620	0.6990	0.6600	0.6860	0.6860	162,500
Aug 20, 2024	0.6500	0.6750	0.6500	0.6670	0.6670	71,200
Aug 19, 2024	0.6580	0.6800	0.6420	0.6610	0.6610	107,900
Aug 16, 2024	0.6500	0.6700	0.6400	0.6550	0.6550	201,600
Aug 15, 2024	0.6600	0.6600	0.6350	0.6470	0.6470	99,800
Aug 14, 2024	0.6410	0.6670	0.6410	0.6450	0.6450	78,700
Aug 13, 2024	0.6600	0.6800	0.6510	0.6630	0.6630	54,300
Aug 12, 2024	0.6650	0.6870	0.6510	0.6600	0.6600	148,600
Aug 9, 2024	0.6370	0.6900	0.6370	0.6840	0.6840	122,700
Aug 8, 2024	0.6600	0.6800	0.6400	0.6560	0.6560	122,800
Aug 7, 2024	0.6800	0.7250	0.6320	0.6320	0.6320	351,100
Aug 6, 2024	0.6800	0.7690	0.6500	0.7150	0.7150	360,100
Aug 5, 2024	0.6960	0.7000	0.6180	0.6730	0.6730	746,200
Aug 2, 2024	0.8560	0.9270	0.8200	0.8200	0.8200	802,700
Aug 1, 2024	0.9000	0.9890	0.8700	0.9200	0.9200	2,339,800
Jul 31, 2024	1.2600	1.4700	0.9410	1.0200	1.0200	61,063,500
Jul 30, 2024	1.0300	1.0500	1.0000	1.0300	1.0300	19,400
Jul 29, 2024	1.0000	1.0700	1.0000	1.0200	1.0200	17,200
Jul 26, 2024	1.0100	1.0200	0.9900	1.0200	1.0200	13,300
Jul 25, 2024	1.0600	1.0600	0.9800	1.0200	1.0200	9,300
Jul 24, 2024	1.0320	1.0600	0.9800	1.0300	1.0300	23,500
Jul 23, 2024	0.9700	1.0180	0.9700	1.0100	1.0100	18,100
Jul 22, 2024	0.9450	1.0100	0.9100	0.9800	0.9800	27,500
Jul 19, 2024	0.9700	1.0200	0.9300	0.9600	0.9600	75,200
Jul 18, 2024	0.9600	1.0100	0.9600	0.9900	0.9900	56,100
Jul 17, 2024	0.9700	0.9800	0.9400	0.9600	0.9600	16,800
Jul 16, 2024	0.9800	1.0000	0.9300	0.9320	0.9320	11,500
Jul 15, 2024	0.9340	0.9340	0.9080	0.9080	0.9080	21,100
Jul 12, 2024	0.9300	0.9700	0.9200	0.9350	0.9350	21,900
Jul 11, 2024	0.9900	1.0000	0.9200	0.9380	0.9380	10,600
Jul 10, 2024	0.9700	1.0100	0.9200	0.9720	0.9720	41,900
Jul 9, 2024	0.9750	1.0200	0.9520	0.9700	0.9700	62,300
Jul 8, 2024	0.9100	0.9800	0.9100	0.9800	0.9800	48,200
Jul 5, 2024	0.9150	0.9420	0.8700	0.9290	0.9290	62,900
Jul 3, 2024	0.9600	0.9600	0.8800	0.8900	0.8900	26,400
Jul 2, 2024	0.9430	0.9700	0.8500	0.9700	0.9700	118,500
Jul 1, 2024	0.8950	1.0500	0.8700	0.9930	0.9930	1,134,700
Jun 28, 2024	0.8700	0.9020	0.8320	0.8520	0.8520	58,300
Jun 27, 2024	0.8700	0.9000	0.8700	0.8720	0.8720	14,900
Jun 26, 2024	0.9000	0.9210	0.8390	0.8880	0.8880	168,600
Jun 25, 2024	0.8460	0.9200	0.8460	0.8750	0.8750	91,800
Jun 24, 2024	0.8560	0.8990	0.8300	0.8640	0.8640	137,200
Jun 21, 2024	0.8590	0.8710	0.8150	0.8160	0.8160	53,600
Jun 20, 2024	0.8000	0.8900	0.7800	0.8350	0.8350	133,800
Jun 18, 2024	0.7800	0.8700	0.7780	0.8350	0.8350	124,000
Jun 17, 2024	0.7500	0.7970	0.7300	0.7750	0.7750	80,200
Jun 14, 2024	0.7700	0.7700	0.7130	0.7130	0.7130	33,000
Jun 13, 2024	0.8200	0.8650	0.7040	0.7700	0.7700	397,000
Jun 12, 2024	0.6980	0.7950	0.6980	0.7600	0.7600	181,600
Jun 11, 2024	0.7100	0.7400	0.6940	0.7140	0.7140	16,600
Jun 10, 2024	0.7200	0.7500	0.7050	0.7130	0.7130	87,100
Jun 7, 2024	0.7000	0.8100	0.6900	0.7440	0.7440	238,300
Jun 6, 2024	0.6600	0.7500	0.6500	0.7300	0.7300	309,500
Jun 5, 2024	0.6500	0.6600	0.6300	0.6500	0.6500	13,700
Jun 4, 2024	0.6450	0.6600	0.6430	0.6460	0.6460	9,300
Jun 3, 2024	0.6400	0.6800	0.6400	0.6400	0.6400	25,200
May 31, 2024	0.6500	0.6550	0.6400	0.6550	0.6550	23,600
May 30, 2024	0.6410	0.6500	0.6310	0.6500	0.6500	23,000
May 29, 2024	0.6700	0.6700	0.6300	0.6410	0.6410	50,300
May 28, 2024	0.6420	0.6700	0.6400	0.6690	0.6690	35,700
May 24, 2024	0.6360	0.6530	0.6320	0.6500	0.6500	48,700
May 23, 2024	0.7200	0.7260	0.6300	0.6300	0.6300	112,700
May 22, 2024	0.7200	0.7700	0.7020	0.7340	0.7340	28,900
May 21, 2024	0.7400	0.7600	0.7300	0.7600	0.7600	21,500

AKYA Akoya Biosciences, Inc.

1.0600

+0.95%

GCTK GlucoTrack, Inc.

0.1492

+2.90%

AVR Anteris Technologies Global Corp.

3.8200

-4.26%

EKSO Ekso Bionics Holdings, Inc.

0.2906

-12.21%

HBIO Harvard Bioscience, Inc.

0.3364

-1.29%

ZJYL Jin Medical International Ltd.

0.7900

-2.03%

ZTEK Zentek Ltd.

1.6061

+1.65%

STXS Stereotaxis, Inc.

2.0900

0.00%

LUCY Innovative Eyewear, Inc.

2.8100

+4.07%

MBOT Microbot Medical Inc.

2.6200

-4.38%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Meihua International Medical Technologies Co., Ltd. (MHUA)

Related Tickers