Meitu, Inc. (FRA:M5U)
Germany flag Germany · Delayed Price · Currency is EUR
0.8950
+0.0100 (1.13%)
At close: Oct 21, 2025

Meitu Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20250.890.890.890.890.89-1.12%7,000
Oct 21, 20250.900.900.900.900.901.13%7,000
Oct 20, 20250.890.890.890.890.89-1.67%7,000
Oct 17, 20250.900.900.900.900.90-4.76%7,000
Oct 16, 20250.950.950.950.950.950.53%7,000
Oct 15, 20250.940.940.940.940.942.73%7,000
Oct 14, 20250.920.920.920.920.92-5.67%7,000
Oct 13, 20250.970.970.970.970.971.04%7,000
Oct 10, 20250.960.960.960.960.96-2.54%7,000
Oct 9, 20250.980.990.980.990.993.68%7,000
Oct 8, 20250.980.980.950.950.95-3.55%7,000
Oct 7, 20250.980.990.980.990.99-2.48%800
Oct 6, 20251.021.020.951.011.012.02%8,800
Oct 3, 20250.990.990.990.990.99-2.94%100,000
Oct 2, 20250.991.020.991.021.024.62%530
Oct 1, 20250.980.980.980.980.981.56%-
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%100
Sep 24, 20250.940.940.940.940.94-14,906
Sep 23, 20250.940.940.940.940.94-2.59%6,500
Sep 22, 20250.970.970.970.970.97-2.53%6,500
Sep 19, 20250.990.990.990.990.99-6,500
Sep 18, 20250.990.990.990.990.99-4,100
Sep 17, 20250.990.990.990.990.99-4,100
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, 20251.251.251.191.191.19-5.56%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, 20251.111.201.111.201.208.11%416
Aug 15, 20251.111.111.111.111.11-9.02%-
Aug 14, 20251.111.221.111.221.229.91%2,000