Meituan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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