Meihua International Medical Technologies Co., Ltd. (MHUA)
NASDAQ: MHUA · Real-Time Price · USD
14.02
+1.47 (11.71%)
At close: Dec 5, 2025, 4:00 PM EST
11.68
-2.34 (-16.69%)
After-hours: Dec 5, 2025, 7:59 PM EST
MHUA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.00 | 14.98 | 12.00 | 14.02 | 14.02 | 11.71% | 22,122 |
| Dec 4, 2025 | 11.41 | 13.02 | 11.41 | 12.55 | 12.55 | 8.00% | 12,504 |
| Dec 3, 2025 | 12.78 | 12.78 | 11.62 | 11.62 | 11.62 | -10.62% | 10,608 |
| Dec 2, 2025 | 15.01 | 15.97 | 13.00 | 13.00 | 13.00 | -4.41% | 34,265 |
| Dec 1, 2025 | 11.83 | 13.80 | 11.83 | 13.60 | 13.60 | 14.48% | 15,220 |
| Nov 28, 2025 | 11.66 | 11.90 | 11.50 | 11.88 | 11.88 | 1.89% | 3,657 |
| Nov 26, 2025 | 11.59 | 12.40 | 11.20 | 11.66 | 11.66 | -0.09% | 10,143 |
| Nov 25, 2025 | 11.42 | 12.00 | 10.66 | 11.67 | 11.67 | -2.16% | 26,807 |
| Nov 24, 2025 | 14.19 | 14.19 | 10.26 | 11.93 | 11.93 | -17.96% | 30,519 |
| Nov 21, 2025 | 14.84 | 15.17 | 13.00 | 14.54 | 14.54 | -2.42% | 7,645 |
| Nov 20, 2025 | 16.00 | 17.25 | 14.00 | 14.90 | 14.90 | -35.55% | 13,362 |
| Nov 19, 2025 | 22.73 | 24.00 | 22.30 | 23.12 | 23.12 | 1.72% | 5,013 |
| Nov 18, 2025 | 23.41 | 25.50 | 22.52 | 22.73 | 22.73 | -4.07% | 1,411 |
| Nov 17, 2025 | 23.20 | 24.00 | 22.56 | 23.70 | 23.70 | -3.91% | 929 |
| Nov 14, 2025 | 23.67 | 25.95 | 22.38 | 24.66 | 24.66 | 4.18% | 1,364 |
| Nov 13, 2025 | 23.60 | 24.28 | 22.53 | 23.67 | 23.67 | 2.96% | 3,897 |
| Nov 12, 2025 | 22.20 | 23.84 | 21.40 | 22.99 | 22.99 | 8.14% | 2,134 |
| Nov 11, 2025 | 22.00 | 22.59 | 21.10 | 21.26 | 21.26 | 0.28% | 279 |
| Nov 10, 2025 | 23.00 | 24.35 | 21.20 | 21.20 | 21.20 | -6.03% | 4,152 |
| Nov 7, 2025 | 23.00 | 23.60 | 22.07 | 22.56 | 22.56 | -0.62% | 8,166 |
| Nov 6, 2025 | 24.00 | 27.60 | 21.62 | 22.70 | 22.70 | -3.69% | 33,444 |
| Nov 5, 2025 | 22.95 | 24.13 | 21.61 | 23.57 | 23.57 | 1.46% | 5,972 |
| Nov 4, 2025 | 22.00 | 25.60 | 21.00 | 23.23 | 23.23 | 2.70% | 2,747 |
| Nov 3, 2025 | 23.01 | 23.70 | 22.44 | 22.62 | 22.62 | -2.96% | 1,056 |
| Oct 31, 2025 | 24.36 | 24.40 | 23.13 | 23.31 | 23.31 | -1.98% | 1,506 |
| Oct 30, 2025 | 23.33 | 24.50 | 23.33 | 23.78 | 23.78 | 2.50% | 2,666 |
| Oct 29, 2025 | 25.50 | 25.75 | 23.02 | 23.20 | 23.20 | -11.92% | 2,096 |
| Oct 28, 2025 | 25.68 | 28.28 | 25.00 | 26.34 | 26.34 | 2.85% | 21,827 |
| Oct 27, 2025 | 23.00 | 26.77 | 22.28 | 25.61 | 25.61 | 15.05% | 10,201 |
| Oct 24, 2025 | 27.90 | 27.90 | 20.63 | 22.26 | 22.26 | -17.59% | 11,312 |
| Oct 23, 2025 | 25.22 | 27.93 | 24.82 | 27.01 | 27.01 | 3.88% | 2,131 |
| Oct 22, 2025 | 26.17 | 28.50 | 23.00 | 26.00 | 26.00 | -3.63% | 6,035 |
| Oct 21, 2025 | 32.48 | 32.48 | 26.41 | 26.98 | 26.98 | -16.93% | 7,889 |
| Oct 20, 2025 | 31.00 | 32.94 | 28.59 | 32.48 | 32.48 | -1.40% | 4,179 |
| Oct 17, 2025 | 36.10 | 37.05 | 27.51 | 32.94 | 32.94 | -8.88% | 10,155 |
| Oct 16, 2025 | 38.76 | 39.00 | 36.15 | 36.15 | 36.15 | -6.73% | 1,655 |
| Oct 15, 2025 | 39.30 | 40.23 | 37.30 | 38.76 | 38.76 | -3.65% | 3,039 |
| Oct 14, 2025 | 39.71 | 42.00 | 39.71 | 40.23 | 40.23 | 0.55% | 1,373 |
| Oct 13, 2025 | 37.23 | 42.61 | 37.00 | 40.01 | 40.01 | 2.56% | 3,178 |
| Oct 10, 2025 | 41.71 | 41.71 | 37.00 | 39.01 | 39.01 | -3.37% | 4,184 |
| Oct 9, 2025 | 40.70 | 44.52 | 37.99 | 40.37 | 40.37 | 2.23% | 12,757 |
| Oct 8, 2025 | 37.00 | 41.00 | 37.00 | 39.49 | 39.49 | 6.59% | 3,953 |
| Oct 7, 2025 | 37.01 | 38.00 | 35.10 | 37.05 | 37.05 | -2.48% | 992 |
| Oct 6, 2025 | 38.26 | 38.99 | 36.61 | 37.99 | 37.99 | -2.54% | 264 |
| Oct 3, 2025 | 39.10 | 40.00 | 38.72 | 38.98 | 38.98 | 0.67% | 1,315 |
| Oct 2, 2025 | 39.00 | 39.00 | 37.11 | 38.72 | 38.72 | 1.89% | 302 |
| Oct 1, 2025 | 37.20 | 39.00 | 36.20 | 38.00 | 38.00 | 5.00% | 847 |
| Sep 30, 2025 | 38.99 | 38.99 | 35.81 | 36.19 | 36.19 | -3.57% | 330 |
| Sep 29, 2025 | 37.00 | 38.98 | 35.20 | 37.53 | 37.53 | 0.13% | 793 |
| Sep 26, 2025 | 39.00 | 39.00 | 36.61 | 37.48 | 37.48 | -3.13% | 909 |
| Sep 25, 2025 | 38.00 | 39.69 | 38.00 | 38.69 | 38.69 | -3.25% | 876 |
| Sep 24, 2025 | 41.49 | 42.61 | 37.92 | 39.99 | 39.99 | -0.10% | 2,207 |
| Sep 23, 2025 | 39.00 | 41.49 | 39.00 | 40.03 | 40.03 | 2.12% | 284 |
| Sep 22, 2025 | 40.10 | 40.43 | 38.11 | 39.20 | 39.20 | -2.02% | 1,304 |
| Sep 19, 2025 | 40.00 | 41.90 | 39.61 | 40.01 | 40.01 | -3.98% | 1,264 |
| Sep 18, 2025 | 44.30 | 44.30 | 38.06 | 41.67 | 41.67 | -1.56% | 2,414 |
| Sep 17, 2025 | 41.38 | 44.00 | 41.38 | 42.33 | 42.33 | 2.44% | 72 |
| Sep 16, 2025 | 43.09 | 45.43 | 41.10 | 41.32 | 41.32 | -2.62% | 874 |
| Sep 15, 2025 | 45.49 | 48.39 | 42.08 | 42.43 | 42.43 | -12.32% | 2,130 |
| Sep 12, 2025 | 43.00 | 50.00 | 39.13 | 48.39 | 48.39 | 13.86% | 5,483 |
| Sep 11, 2025 | 41.52 | 42.97 | 39.61 | 42.50 | 42.50 | 3.16% | 2,273 |
| Sep 10, 2025 | 40.70 | 46.00 | 39.00 | 41.20 | 41.20 | 3.21% | 2,789 |
| Sep 9, 2025 | 39.40 | 44.00 | 38.00 | 39.92 | 39.92 | 5.61% | 8,728 |
| Sep 8, 2025 | 35.41 | 37.85 | 35.00 | 37.80 | 37.80 | 2.16% | 778 |
| Sep 5, 2025 | 37.80 | 37.80 | 36.02 | 37.00 | 37.00 | -2.30% | 1,051 |
| Sep 4, 2025 | 39.00 | 39.00 | 36.00 | 37.87 | 37.87 | -3.05% | 681 |
| Sep 3, 2025 | 40.51 | 40.65 | 39.06 | 39.06 | 39.06 | -6.76% | 671 |
| Sep 2, 2025 | 42.00 | 42.00 | 40.00 | 41.89 | 41.89 | -0.24% | 296 |
| Aug 29, 2025 | 41.16 | 42.00 | 41.16 | 41.99 | 41.99 | 0.48% | 244 |
| Aug 28, 2025 | 43.00 | 43.00 | 41.00 | 41.79 | 41.79 | -0.17% | 391 |
| Aug 27, 2025 | 43.00 | 43.00 | 40.99 | 41.86 | 41.86 | -2.65% | 246 |
| Aug 26, 2025 | 40.99 | 43.00 | 39.53 | 43.00 | 43.00 | 4.90% | 543 |
| Aug 25, 2025 | 42.00 | 43.70 | 40.15 | 40.99 | 40.99 | -1.63% | 1,185 |
| Aug 22, 2025 | 41.00 | 42.00 | 41.00 | 41.67 | 41.67 | 1.61% | 509 |
| Aug 21, 2025 | 41.60 | 41.60 | 40.96 | 41.01 | 41.01 | -1.42% | 132 |
| Aug 20, 2025 | 42.00 | 42.00 | 39.27 | 41.60 | 41.60 | -0.02% | 335 |
| Aug 19, 2025 | 41.00 | 42.00 | 40.63 | 41.61 | 41.61 | 3.02% | 173 |
| Aug 18, 2025 | 38.00 | 42.00 | 37.83 | 40.39 | 40.39 | 5.41% | 1,250 |
| Aug 15, 2025 | 40.00 | 40.00 | 38.32 | 38.32 | 38.32 | -1.49% | 138 |
| Aug 14, 2025 | 38.70 | 42.00 | 37.84 | 38.90 | 38.90 | -0.23% | 1,450 |
| Aug 13, 2025 | 39.00 | 39.00 | 36.63 | 38.99 | 38.99 | -0.08% | 205 |
| Aug 12, 2025 | 41.00 | 41.99 | 39.02 | 39.02 | 39.02 | -4.83% | 535 |
| Aug 11, 2025 | 42.00 | 42.90 | 40.00 | 41.00 | 41.00 | -1.24% | 280 |
| Aug 8, 2025 | 42.48 | 43.00 | 40.31 | 41.52 | 41.52 | 3.79% | 452 |
| Aug 7, 2025 | 41.00 | 42.99 | 39.40 | 40.00 | 40.00 | -1.26% | 1,082 |
| Aug 6, 2025 | 39.00 | 43.00 | 37.32 | 40.51 | 40.51 | 4.09% | 8,307 |
| Aug 5, 2025 | 38.00 | 42.49 | 36.00 | 38.92 | 38.92 | 2.39% | 395 |
| Aug 4, 2025 | 36.91 | 39.50 | 36.11 | 38.01 | 38.01 | 2.98% | 769 |
| Aug 1, 2025 | 37.99 | 39.25 | 36.00 | 36.91 | 36.91 | -2.66% | 638 |
| Jul 31, 2025 | 38.32 | 39.10 | 37.50 | 37.92 | 37.92 | -1.04% | 551 |
| Jul 30, 2025 | 40.20 | 40.20 | 38.32 | 38.32 | 38.32 | -4.20% | 701 |
| Jul 29, 2025 | 39.14 | 41.00 | 37.62 | 40.00 | 40.00 | 2.20% | 467 |
| Jul 28, 2025 | 39.90 | 39.90 | 37.51 | 39.14 | 39.14 | 2.97% | 951 |
| Jul 25, 2025 | 38.98 | 38.98 | 37.50 | 38.01 | 38.01 | -2.21% | 3,538 |
| Jul 24, 2025 | 42.23 | 42.23 | 38.17 | 38.87 | 38.87 | -4.02% | 4,416 |
| Jul 23, 2025 | 41.00 | 43.99 | 39.31 | 40.50 | 40.50 | -0.86% | 4,969 |
| Jul 22, 2025 | 43.00 | 43.99 | 38.00 | 40.85 | 40.85 | -5.44% | 2,916 |
| Jul 21, 2025 | 44.93 | 44.99 | 42.63 | 43.20 | 43.20 | -3.98% | 211 |
| Jul 18, 2025 | 44.44 | 44.99 | 42.22 | 44.99 | 44.99 | 4.68% | 670 |
| Jul 17, 2025 | 43.00 | 44.00 | 41.10 | 42.98 | 42.98 | -0.53% | 886 |