Meituan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	8.75	8.90	8.73	8.90	8.90	-1.65%	2,563
Feb 19, 2026	8.80	9.05	8.80	9.05	9.05	2.82%	3,661
Feb 18, 2026	8.84	8.90	8.70	8.80	8.80	-0.56%	946
Feb 17, 2026	8.86	8.86	8.85	8.85	8.85	0.02%	-
Feb 16, 2026	8.86	9.00	8.85	8.85	8.85	-1.46%	412
Feb 13, 2026	8.79	9.05	8.60	8.98	8.98	0.34%	14,157
Feb 12, 2026	9.18	9.18	8.95	8.95	8.95	-5.62%	1,347
Feb 11, 2026	9.50	9.50	9.48	9.48	9.48	-1.22%	5
Feb 10, 2026	9.60	9.60	9.50	9.60	9.60	-2.04%	525
Feb 9, 2026	9.83	9.83	9.67	9.80	9.80	-0.81%	6,654
Feb 6, 2026	9.85	10.05	9.85	9.88	9.88	-0.96%	430
Feb 5, 2026	10.10	10.12	9.98	9.98	9.98	2.01%	1,994
Feb 4, 2026	9.91	9.92	9.78	9.78	9.78	-0.22%	1,020
Feb 3, 2026	10.10	10.10	9.60	9.80	9.80	-6.30%	5,213
Feb 2, 2026	10.12	10.46	10.12	10.46	10.46	1.55%	1,128
Jan 30, 2026	10.40	10.41	10.30	10.30	10.30	-0.12%	1,235
Jan 29, 2026	10.50	10.55	10.31	10.31	10.31	-	261
Jan 28, 2026	10.43	10.43	10.31	10.31	10.31	-0.73%	1,435
Jan 27, 2026	10.40	10.40	10.39	10.39	10.39	-1.12%	1,141
Jan 26, 2026	10.50	10.51	10.44	10.51	10.51	-1.92%	1,006
Jan 23, 2026	10.74	10.74	10.57	10.71	10.71	-0.80%	1,027
Jan 22, 2026	10.60	10.80	10.60	10.80	10.80	-0.88%	281
Jan 21, 2026	10.65	10.89	10.65	10.89	10.89	2.87%	983
Jan 20, 2026	10.61	10.64	10.59	10.59	10.59	-2.40%	1,371
Jan 19, 2026	10.84	10.86	10.84	10.85	10.85	-0.51%	5
Jan 16, 2026	10.96	11.02	10.85	10.91	10.91	-1.09%	1,212
Jan 15, 2026	11.12	11.13	10.91	11.03	11.03	1.16%	1,840
Jan 14, 2026	11.08	11.20	10.90	10.90	10.90	-5.58%	2,313
Jan 13, 2026	11.40	11.59	11.40	11.54	11.54	-	1,683
Jan 12, 2026	11.45	11.54	11.40	11.54	11.54	4.95%	3,343
Jan 9, 2026	10.90	11.00	10.78	11.00	11.00	-1.01%	2,384
Jan 8, 2026	11.01	11.11	11.00	11.11	11.11	-1.66%	442
Jan 7, 2026	11.37	11.38	11.30	11.30	11.30	-3.99%	531
Jan 6, 2026	11.65	11.77	11.57	11.77	11.77	2.74%	654
Jan 5, 2026	11.52	11.52	11.41	11.46	11.46	-	5,531
Jan 2, 2026	11.33	11.50	11.22	11.46	11.46	1.87%	2,523
Dec 30, 2025	11.36	11.36	11.25	11.25	11.25	-0.69%	12
Dec 29, 2025	11.40	11.41	11.22	11.32	11.32	1.58%	785
Dec 23, 2025	11.16	11.33	11.13	11.15	11.15	-0.89%	696
Dec 22, 2025	11.21	11.25	11.06	11.25	11.25	1.30%	2,052
Dec 19, 2025	11.25	11.25	11.06	11.10	11.10	1.59%	2,045
Dec 18, 2025	10.97	11.10	10.93	10.93	10.93	0.02%	1,668
Dec 17, 2025	11.16	11.16	10.93	10.93	10.93	1.52%	1,155
Dec 16, 2025	10.79	10.79	10.74	10.76	10.76	-2.07%	957
Dec 15, 2025	10.95	10.99	10.92	10.99	10.99	-0.45%	1,858
Dec 12, 2025	11.15	11.27	10.96	11.04	11.04	-0.50%	3,083
Dec 11, 2025	11.07	11.21	11.07	11.10	11.10	1.07%	506
Dec 10, 2025	10.97	10.98	10.94	10.98	10.98	2.50%	1,240
Dec 9, 2025	10.73	10.73	10.70	10.71	10.71	-2.64%	133
Dec 8, 2025	10.89	11.00	10.87	11.00	11.00	0.11%	469