Meitu, Inc. (FRA:M5U)
Germany · Delayed Price · Currency is EUR 0.9800
+0.0050 (0.51%)
At close: Sep 9, 2025
Meitu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | 0.51% | 1,250 |
| Sep 8, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | - | -4.41% | 1,250 |
| Sep 5, 2025 | 1.02 | 1.02 | 1.02 | 1.02 | - | -4.67% | 1,250 |
| Sep 4, 2025 | 1.03 | 1.07 | 1.03 | 1.07 | - | - | 1,250 |
| Sep 3, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | -0.93% | 1,250 |
| Sep 2, 2025 | 1.03 | 1.08 | 1.03 | 1.08 | - | -2.70% | 1,250 |
| Sep 1, 2025 | 1.06 | 1.11 | 1.06 | 1.11 | - | -12.60% | 1,250 |
| Aug 29, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | 1.60% | 1,250 |
| Aug 28, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 5.04% | 1,250 |
| Aug 27, 2025 | 1.25 | 1.25 | 1.19 | 1.19 | - | -5.56% | 1,250 |
| Aug 26, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | 9.57% | - |
| Aug 25, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -0.86% | - |
| Aug 22, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | 5.45% | 19,566 |
| Aug 21, 2025 | 1.04 | 1.10 | 1.04 | 1.10 | - | 1.85% | 19,566 |
| Aug 20, 2025 | 0.99 | 1.08 | 0.99 | 1.08 | - | -3.57% | 19,566 |
| Aug 19, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | -6.67% | 416 |
| Aug 18, 2025 | 1.11 | 1.20 | 1.11 | 1.20 | - | 8.11% | 416 |
| Aug 15, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | -9.02% | 2,000 |
| Aug 14, 2025 | 1.11 | 1.22 | 1.11 | 1.22 | - | 9.91% | 2,000 |
| Aug 13, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | 3.74% | 10,000 |
| Aug 12, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | -6.14% | - |
| Aug 11, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | -5.79% | 10,000 |
| Aug 8, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | -1.63% | 10,000 |
| Aug 7, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | -0.81% | 10,000 |
| Aug 6, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | - | 7.83% | 10,000 |
| Aug 5, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -8.73% | 10,000 |
| Aug 4, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | 1.61% | 10,000 |
| Aug 1, 2025 | 1.22 | 1.24 | 1.22 | 1.24 | - | -5.34% | 10,000 |
| Jul 31, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | 14.91% | - |
| Jul 30, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | -1.72% | - |
| Jul 29, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | 11.54% | 10,000 |
| Jul 28, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 0.97% | - |
| Jul 25, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | -11.97% | 20,000 |
| Jul 24, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | - | 5.41% | - |
| Jul 23, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | - | -4.31% | 20,000 |
| Jul 22, 2025 | 1.17 | 1.17 | 1.16 | 1.16 | - | 1.75% | 20,000 |
| Jul 21, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | - | 12,800 |
| Jul 18, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | 3.64% | 119 |
| Jul 17, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | - | 2.80% | 119 |
| Jul 16, 2025 | 1.07 | 1.07 | 1.07 | 1.07 | - | 3.88% | 119 |
| Jul 15, 2025 | 1.03 | 1.03 | 1.03 | 1.03 | - | -0.96% | 119 |
| Jul 14, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | - | 119 |
| Jul 11, 2025 | 1.04 | 1.04 | 1.04 | 1.04 | - | 2.97% | 119 |
| Jul 10, 2025 | 1.01 | 1.01 | 1.01 | 1.01 | - | 1.00% | 119 |
| Jul 9, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | - | 3.09% | - |
| Jul 8, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | - | 5.43% | 119 |
| Jul 7, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | -5.64% | 119 |
| Jul 4, 2025 | 0.91 | 0.98 | 0.91 | 0.98 | - | 8.33% | 119 |
| Jul 3, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | - | -1.64% | 10,000 |
| Jul 2, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | - | -4.69% | - |