Meituan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	74.50	77.95	73.65	76.85	76.85	3.15%	81,436,270
Mar 5, 2026	76.65	76.65	73.85	74.50	74.50	-1.19%	44,459,290
Mar 4, 2026	74.65	75.65	73.60	75.40	75.40	-0.33%	62,511,700
Mar 3, 2026	77.25	78.15	75.35	75.65	75.65	-2.26%	64,441,700
Mar 2, 2026	79.60	80.20	77.10	77.40	77.40	-4.62%	57,081,660
Feb 27, 2026	81.00	82.45	80.45	81.15	81.15	0.87%	42,462,530
Feb 26, 2026	82.70	83.20	80.35	80.45	80.45	-2.72%	40,036,880
Feb 25, 2026	82.40	83.60	81.50	82.70	82.70	1.60%	39,932,920
Feb 24, 2026	84.20	84.20	80.65	81.40	81.40	-4.24%	67,807,380
Feb 23, 2026	83.20	87.50	82.65	85.00	85.00	5.26%	65,205,700
Feb 20, 2026	81.15	82.00	80.10	80.75	80.75	-1.58%	27,220,390
Feb 16, 2026	81.65	82.40	79.25	82.05	82.05	-0.12%	23,648,790
Feb 13, 2026	84.05	84.25	80.80	82.15	82.15	-3.18%	99,656,110
Feb 12, 2026	86.65	87.80	84.30	84.85	84.85	-4.50%	90,415,190
Feb 11, 2026	88.40	89.40	87.25	88.85	88.85	0.06%	37,829,730
Feb 10, 2026	91.05	91.70	88.10	88.80	88.80	-2.47%	74,372,070
Feb 9, 2026	93.00	93.20	90.40	91.05	91.05	-0.38%	42,466,510
Feb 6, 2026	92.55	94.50	91.15	91.40	91.40	-2.56%	39,226,920
Feb 5, 2026	90.20	93.95	90.20	93.80	93.80	1.79%	39,784,840
Feb 4, 2026	91.50	92.65	90.70	92.15	92.15	-1.13%	53,329,150
Feb 3, 2026	95.10	95.65	91.15	93.20	93.20	-1.74%	50,436,330
Feb 2, 2026	96.50	96.95	94.05	94.85	94.85	-2.42%	54,620,060
Jan 30, 2026	98.05	98.95	97.20	97.20	97.20	-1.42%	28,956,950
Jan 29, 2026	97.30	98.90	97.05	98.60	98.60	0.25%	27,680,300
Jan 28, 2026	97.00	98.40	96.10	98.35	98.35	1.86%	39,950,420
Jan 27, 2026	97.10	97.55	96.20	96.55	96.55	-0.57%	27,407,450
Jan 26, 2026	97.95	97.95	96.20	97.10	97.10	-0.46%	31,250,090
Jan 23, 2026	97.30	98.80	97.00	97.55	97.55	0.57%	37,200,890
Jan 22, 2026	97.35	98.10	96.20	97.00	97.00	-0.31%	34,480,370
Jan 21, 2026	97.00	98.00	96.30	97.30	97.30	-0.05%	38,515,910
Jan 20, 2026	98.30	99.45	97.05	97.35	97.35	-1.17%	45,401,370
Jan 19, 2026	98.80	99.90	98.30	98.50	98.50	-1.50%	37,288,820
Jan 16, 2026	101.90	102.50	99.35	100.00	100.00	-0.79%	37,523,000
Jan 15, 2026	102.00	102.30	100.20	100.80	100.80	-0.69%	39,093,170
Jan 14, 2026	104.90	104.90	100.40	101.50	101.50	-3.24%	80,092,300
Jan 13, 2026	106.50	107.00	103.90	104.90	104.90	-0.10%	52,013,080
Jan 12, 2026	101.30	106.40	100.80	105.00	105.00	6.60%	108,743,700
Jan 9, 2026	100.00	100.60	98.20	98.50	98.50	-2.48%	71,605,200
Jan 8, 2026	103.70	103.90	99.65	101.00	101.00	-3.35%	71,725,820
Jan 7, 2026	106.10	106.10	103.50	104.50	104.50	-1.51%	43,863,320
Jan 6, 2026	106.20	108.00	105.70	106.10	106.10	0.66%	47,681,420
Jan 5, 2026	104.20	106.20	103.70	105.40	105.40	0.76%	40,887,240
Jan 2, 2026	103.30	105.80	102.20	104.60	104.60	1.26%	24,476,480
Dec 31, 2025	103.70	104.30	102.50	103.30	103.30	-0.96%	21,806,550
Dec 30, 2025	104.00	105.10	103.70	104.30	104.30	0.10%	32,946,950
Dec 29, 2025	104.00	106.70	103.80	104.20	104.20	0.97%	56,811,240
Dec 24, 2025	102.80	104.20	102.70	103.20	103.20	-	12,043,860
Dec 23, 2025	103.70	104.00	102.50	103.20	103.20	0.39%	21,108,050
Dec 22, 2025	104.20	105.20	102.40	102.80	102.80	0.10%	31,556,480
Dec 19, 2025	102.20	104.50	101.70	102.70	102.70	1.28%	50,727,640