Meituan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	78.20	79.45	77.75	78.05	78.05	1.10%	30,472,291
Aug 25, 2026	82.90	83.20	77.10	77.20	77.20	-6.65%	91,016,673
Aug 24, 2026	82.90	83.85	81.80	82.70	82.70	-2.71%	46,001,232
Aug 21, 2026	85.70	85.90	83.30	85.00	85.00	-0.99%	42,935,990
Aug 20, 2026	88.80	89.40	85.80	85.85	85.85	-1.38%	28,598,750
Aug 19, 2026	85.60	88.20	85.50	87.05	87.05	1.75%	36,756,660
Aug 18, 2026	86.40	87.50	84.05	85.55	85.55	-2.40%	52,928,310
Aug 17, 2026	87.20	88.75	87.15	87.65	87.65	0.52%	26,917,410
Aug 14, 2026	90.00	90.15	85.70	87.20	87.20	-4.44%	75,329,330
Aug 13, 2026	90.60	92.20	90.50	91.25	91.25	-0.44%	21,499,770
Aug 12, 2026	92.30	92.30	89.80	91.65	91.65	-1.50%	33,443,060
Aug 11, 2026	94.00	96.45	93.00	93.05	93.05	-0.91%	33,413,200
Aug 10, 2026	92.20	93.95	90.70	93.90	93.90	1.84%	25,201,360
Aug 7, 2026	92.25	93.20	90.85	92.20	92.20	-	28,419,000
Aug 6, 2026	92.95	93.90	91.40	92.20	92.20	-0.91%	25,553,920
Aug 5, 2026	91.65	93.65	91.10	93.05	93.05	0.38%	39,987,690
Aug 4, 2026	92.95	94.70	91.30	92.70	92.70	-0.80%	45,144,070
Aug 3, 2026	93.00	94.15	91.60	93.45	93.45	1.03%	39,105,180
Jul 31, 2026	90.00	93.60	88.70	92.50	92.50	-0.16%	50,464,900
Jul 30, 2026	94.20	94.50	91.05	92.65	92.65	0.38%	50,353,880
Jul 29, 2026	91.45	94.00	90.90	92.30	92.30	2.21%	81,344,260
Jul 28, 2026	90.80	92.20	89.35	90.30	90.30	1.12%	63,694,320
Jul 27, 2026	87.25	91.95	86.75	89.30	89.30	3.00%	65,382,080
Jul 24, 2026	85.15	87.35	84.90	86.70	86.70	-0.69%	32,833,480
Jul 23, 2026	83.80	88.80	82.60	87.30	87.30	4.36%	63,249,930
Jul 22, 2026	83.50	84.15	81.85	83.65	83.65	-1.82%	40,530,620
Jul 21, 2026	84.90	86.70	84.50	85.20	85.20	-1.27%	33,366,000
Jul 20, 2026	85.70	87.65	84.35	86.30	86.30	3.17%	63,809,980
Jul 17, 2026	87.20	87.75	81.60	83.65	83.65	-4.07%	79,212,020
Jul 16, 2026	84.45	88.95	84.30	87.20	87.20	4.56%	100,388,800
Jul 15, 2026	78.95	84.45	77.00	83.40	83.40	5.30%	88,085,810
Jul 14, 2026	77.90	79.90	76.65	79.20	79.20	1.60%	49,973,350
Jul 13, 2026	78.05	80.00	76.65	77.95	77.95	-0.95%	40,167,920
Jul 10, 2026	78.50	79.85	76.50	78.70	78.70	0.25%	38,059,820
Jul 9, 2026	80.75	81.70	78.20	78.50	78.50	-2.97%	55,805,530
Jul 8, 2026	77.85	81.25	77.85	80.90	80.90	3.25%	72,737,280
Jul 7, 2026	75.45	81.65	75.10	78.35	78.35	4.54%	117,135,900
Jul 6, 2026	71.50	74.95	70.20	74.95	74.95	4.68%	50,530,380
Jul 3, 2026	71.35	72.65	70.40	71.60	71.60	1.06%	33,741,448
Jul 2, 2026	69.85	73.65	69.45	70.85	70.85	3.43%	68,122,830
Jun 30, 2026	68.50	69.45	67.20	68.50	68.50	1.26%	65,133,820
Jun 29, 2026	66.50	69.45	66.15	67.65	67.65	5.29%	79,469,290
Jun 26, 2026	65.75	68.35	63.65	64.25	64.25	-2.80%	84,453,570
Jun 25, 2026	67.35	67.35	64.75	66.10	66.10	-2.44%	63,246,380
Jun 24, 2026	69.30	70.00	67.20	67.75	67.75	-2.66%	53,080,660
Jun 23, 2026	72.70	72.70	69.20	69.60	69.60	-3.33%	33,267,700
Jun 22, 2026	72.20	73.20	69.50	72.00	72.00	0.28%	57,148,110
Jun 18, 2026	75.10	76.25	71.10	71.80	71.80	-3.49%	68,421,090
Jun 17, 2026	75.00	75.95	73.80	74.40	74.40	-1.20%	22,507,010
Jun 16, 2026	76.95	77.55	74.85	75.30	75.30	-3.77%	40,104,500