Meituan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 12, 2025	102.00	104.00	101.40	102.40	102.40	0.89%	85,213,510
Dec 11, 2025	100.20	102.00	99.80	101.50	101.50	1.50%	41,406,600
Dec 10, 2025	98.40	100.50	97.65	100.00	100.00	2.72%	51,497,710
Dec 9, 2025	99.50	99.70	97.20	97.35	97.35	-2.16%	36,058,220
Dec 8, 2025	98.40	101.20	98.40	99.50	99.50	0.45%	31,145,520
Dec 5, 2025	97.60	99.75	96.65	99.05	99.05	0.97%	44,529,780
Dec 4, 2025	96.80	98.80	96.25	98.10	98.10	2.29%	49,912,880
Dec 3, 2025	96.50	97.40	95.40	95.90	95.90	-0.62%	39,051,180
Dec 2, 2025	99.50	99.70	95.70	96.50	96.50	-3.06%	80,744,930
Dec 1, 2025	100.10	103.40	98.60	99.55	99.55	-2.88%	86,464,490
Nov 28, 2025	104.50	104.80	102.30	102.50	102.50	-1.44%	43,785,930
Nov 27, 2025	103.60	104.80	101.90	104.00	104.00	0.19%	58,022,650
Nov 26, 2025	102.40	105.20	102.10	103.80	103.80	5.65%	128,129,800
Nov 25, 2025	99.20	99.60	97.45	98.25	98.25	0.10%	29,485,450
Nov 24, 2025	96.05	98.60	95.65	98.15	98.15	2.72%	38,950,340
Nov 21, 2025	97.00	97.25	95.15	95.55	95.55	-2.99%	46,164,330
Nov 20, 2025	98.95	99.40	97.20	98.50	98.50	0.51%	24,966,340
Nov 19, 2025	98.65	99.65	97.70	98.00	98.00	-0.61%	25,108,360
Nov 18, 2025	99.35	100.10	98.05	98.60	98.60	-1.69%	33,786,180
Nov 17, 2025	99.50	102.50	99.50	100.30	100.30	0.30%	28,915,570
Nov 14, 2025	100.60	101.60	99.50	100.00	100.00	-2.06%	35,419,270
Nov 13, 2025	101.00	103.00	99.50	102.10	102.10	0.29%	33,815,890
Nov 12, 2025	102.00	102.40	100.80	101.80	101.80	-0.20%	24,968,880
Nov 11, 2025	103.30	104.40	100.60	102.00	102.00	-1.26%	41,269,150
Nov 10, 2025	102.00	103.60	101.20	103.30	103.30	1.27%	30,303,640
Nov 7, 2025	101.90	102.20	100.80	102.00	102.00	-1.26%	29,757,750
Nov 6, 2025	102.10	103.60	101.50	103.30	103.30	2.08%	42,887,290
Nov 5, 2025	98.60	102.00	98.30	101.20	101.20	1.30%	42,049,670
Nov 4, 2025	101.80	102.20	99.20	99.90	99.90	-2.35%	44,273,600
Nov 3, 2025	102.90	103.80	101.40	102.30	102.30	0.29%	31,041,600
Oct 31, 2025	102.60	104.60	102.00	102.00	102.00	-0.39%	39,102,330
Oct 30, 2025	101.20	105.30	99.15	102.40	102.40	2.40%	100,543,800
Oct 28, 2025	102.00	102.50	99.75	100.00	100.00	-1.96%	38,000,860
Oct 27, 2025	101.50	103.60	101.00	102.00	102.00	1.39%	56,223,910
Oct 24, 2025	101.30	101.90	98.40	100.60	100.60	0.60%	53,974,820
Oct 23, 2025	95.25	102.70	95.25	100.00	100.00	4.06%	106,954,700
Oct 22, 2025	96.00	97.15	95.40	96.10	96.10	-0.41%	31,999,680
Oct 21, 2025	97.50	98.90	96.40	96.50	96.50	-0.16%	39,365,030
Oct 20, 2025	97.50	97.50	96.05	96.65	96.65	2.28%	39,887,840
Oct 17, 2025	98.55	98.60	94.05	94.50	94.50	-4.30%	72,221,260
Oct 16, 2025	99.05	100.10	97.90	98.75	98.75	-1.15%	33,048,300
Oct 15, 2025	99.80	100.30	98.95	99.90	99.90	1.63%	39,259,810
Oct 14, 2025	100.10	101.20	97.85	98.30	98.30	-1.50%	56,742,740
Oct 13, 2025	98.55	101.00	97.20	99.80	99.80	-1.87%	85,317,760
Oct 10, 2025	102.50	103.70	101.20	101.70	101.70	-1.83%	47,852,870
Oct 9, 2025	104.80	105.80	102.50	103.60	103.60	-0.10%	48,363,810
Oct 8, 2025	105.00	105.20	102.50	103.70	103.70	-1.80%	37,052,370
Oct 6, 2025	106.10	107.80	104.90	105.60	105.60	-0.47%	30,205,070
Oct 3, 2025	105.80	106.60	105.10	106.10	106.10	0.28%	33,287,600
Oct 2, 2025	104.20	107.50	104.10	105.80	105.80	1.24%	62,226,570