Meitu, Inc. (FRA:M5U)
Germany flag Germany · Delayed Price · Currency is EUR
0.9450
-0.0200 (-2.07%)
At close: Sep 26, 2025

Meitu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 30, 20250.960.960.960.960.963.78%-
Sep 29, 20250.930.930.930.930.93-2.12%6,000
Sep 26, 20250.940.950.940.950.95-2.07%2,800
Sep 25, 20250.970.970.970.970.972.66%-
Sep 24, 20250.940.940.940.940.94--
Sep 23, 20250.940.940.940.940.94-2.59%-
Sep 22, 20250.970.970.970.970.97-2.53%-
Sep 19, 20250.990.990.990.990.99-6,500
Sep 18, 20250.990.990.990.990.99--
Sep 17, 20250.990.990.990.990.99--
Sep 16, 20250.960.990.960.990.99-8.33%4,100
Sep 15, 20251.081.081.081.081.080.93%30,000
Sep 12, 20251.071.071.071.071.07-0.93%-
Sep 11, 20251.001.081.001.081.0811.34%21,833
Sep 10, 20250.970.970.970.970.97-1.02%-
Sep 9, 20250.980.980.980.980.980.51%-
Sep 8, 20250.980.980.980.980.97-4.41%-
Sep 5, 20251.021.021.021.021.02-4.67%-
Sep 4, 20251.031.071.031.071.07--
Sep 3, 20251.071.071.071.071.07-0.93%-
Sep 2, 20251.031.081.031.081.08-2.70%-
Sep 1, 20251.061.111.061.111.11-12.60%-
Aug 29, 20251.271.271.271.271.261.60%-
Aug 28, 20251.251.251.251.251.245.04%-
Aug 27, 20251.251.251.191.191.18-5.56%1,250
Aug 26, 20251.261.261.261.261.259.57%-
Aug 25, 20251.151.151.151.151.15-0.86%-
Aug 22, 20251.161.161.161.161.165.45%-
Aug 21, 20251.041.101.041.101.101.85%-
Aug 20, 20250.991.080.991.081.08-3.57%19,566
Aug 19, 20251.121.121.121.121.12-6.67%-
Aug 18, 20251.111.201.111.201.198.11%416
Aug 15, 20251.111.111.111.111.11-9.02%-
Aug 14, 20251.111.221.111.221.219.91%2,000
Aug 13, 20251.111.111.111.111.113.74%-
Aug 12, 20251.071.071.071.071.07-6.14%-
Aug 11, 20251.141.141.141.141.14-5.79%-
Aug 8, 20251.211.211.211.211.20-1.63%-
Aug 7, 20251.231.231.231.231.22-0.81%-
Aug 6, 20251.241.241.241.241.237.83%-
Aug 5, 20251.151.151.151.151.15-8.73%-
Aug 4, 20251.261.261.261.261.251.61%-
Aug 1, 20251.221.241.221.241.23-5.34%-
Jul 31, 20251.311.311.311.311.3014.91%-
Jul 30, 20251.141.141.141.141.14-1.72%-
Jul 29, 20251.161.161.161.161.1611.54%10,000
Jul 28, 20251.041.041.041.041.040.97%-
Jul 25, 20251.031.031.031.031.03-11.97%-
Jul 24, 20251.171.171.171.171.175.41%-
Jul 23, 20251.111.111.111.111.11-4.31%-