Meituan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	10.90	11.00	10.84	10.99	10.99	3.10%	478
Dec 4, 2025	10.80	10.80	10.66	10.66	10.66	1.27%	497
Dec 3, 2025	10.52	10.53	10.51	10.53	10.53	-0.81%	463
Dec 2, 2025	10.60	10.70	10.60	10.61	10.61	-2.66%	659
Dec 1, 2025	11.12	11.12	10.90	10.90	10.90	-0.89%	4,863
Nov 28, 2025	11.35	11.39	10.90	11.00	11.00	-4.20%	5,348
Nov 27, 2025	11.45	11.48	11.45	11.48	11.48	1.75%	174
Nov 26, 2025	11.50	11.61	11.28	11.28	11.28	-1.88%	730
Nov 25, 2025	10.84	11.50	10.84	11.50	11.50	5.66%	3,228
Nov 24, 2025	10.85	10.97	10.81	10.88	10.88	2.24%	65
Nov 21, 2025	10.62	10.65	10.53	10.65	10.65	-0.76%	69
Nov 20, 2025	10.82	10.94	10.73	10.73	10.73	-0.80%	2,059
Nov 19, 2025	10.80	10.95	10.80	10.81	10.81	-0.88%	1,488
Nov 18, 2025	10.75	10.91	10.75	10.91	10.91	-0.69%	8,662
Nov 17, 2025	11.00	11.03	10.95	10.99	10.99	-0.13%	349
Nov 14, 2025	11.00	11.00	11.00	11.00	11.00	-0.74%	581
Nov 13, 2025	11.25	11.25	11.08	11.08	11.08	-	1,035
Nov 12, 2025	11.25	11.25	11.08	11.08	11.08	-1.65%	669
Nov 11, 2025	11.21	11.27	11.21	11.27	11.27	-1.24%	35
Nov 10, 2025	11.40	11.51	11.35	11.41	11.41	1.75%	3,653
Nov 7, 2025	11.26	11.28	11.21	11.21	11.21	-1.22%	86
Nov 6, 2025	11.42	11.50	11.35	11.35	11.35	0.28%	206
Nov 5, 2025	11.25	11.32	11.23	11.32	11.32	1.22%	628
Nov 4, 2025	11.05	11.19	11.05	11.18	11.18	-1.55%	4,845
Nov 3, 2025	11.36	11.38	11.36	11.36	11.36	0.69%	81
Oct 31, 2025	11.36	11.45	11.28	11.28	11.28	0.70%	699
Oct 30, 2025	11.25	11.30	11.20	11.20	11.20	1.32%	704
Oct 29, 2025	11.08	11.08	11.06	11.06	11.06	-0.02%	106
Oct 28, 2025	11.00	11.06	10.96	11.06	11.06	-3.10%	12
Oct 27, 2025	11.25	11.41	11.12	11.41	11.41	2.26%	1,562