Meituan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 15, 2026	79.50	79.65	77.10	78.25	78.25	0.45%	24,420,080
Jun 12, 2026	78.10	78.40	75.70	77.90	77.90	-0.26%	47,407,240
Jun 11, 2026	78.80	80.10	77.10	78.10	78.10	-1.14%	34,922,350
Jun 10, 2026	77.10	80.45	76.45	79.00	79.00	2.33%	56,328,330
Jun 9, 2026	76.25	78.30	75.50	77.20	77.20	1.25%	34,253,870
Jun 8, 2026	77.30	77.75	75.10	76.25	76.25	-4.63%	63,060,620
Jun 5, 2026	79.00	80.30	77.70	79.95	79.95	1.72%	57,489,910
Jun 4, 2026	79.70	80.00	77.90	78.60	78.60	-2.24%	43,047,830
Jun 3, 2026	85.70	85.75	79.65	80.40	80.40	-5.96%	83,942,070
Jun 2, 2026	79.30	85.75	79.00	85.50	85.50	9.27%	136,662,300
Jun 1, 2026	75.20	79.35	74.40	78.25	78.25	6.54%	72,625,450
May 29, 2026	73.60	76.10	72.35	73.45	73.45	0.20%	81,724,190
May 28, 2026	77.20	77.30	72.25	73.30	73.30	-5.66%	94,713,410
May 27, 2026	78.30	79.00	77.30	77.70	77.70	-1.40%	34,078,560
May 26, 2026	79.95	80.50	77.00	78.80	78.80	-3.13%	67,357,066
May 22, 2026	83.10	83.10	80.55	81.35	81.35	-0.91%	39,784,370
May 21, 2026	84.20	86.85	82.10	82.10	82.10	-0.91%	45,111,080
May 20, 2026	83.00	83.70	82.10	82.85	82.85	-0.24%	25,163,890
May 19, 2026	81.55	84.00	81.25	83.05	83.05	1.10%	30,801,670
May 18, 2026	82.20	82.70	81.05	82.15	82.15	-0.67%	41,351,970
May 15, 2026	84.50	85.50	82.25	82.70	82.70	-3.50%	41,139,540
May 14, 2026	91.05	91.35	85.60	85.70	85.70	-2.17%	56,592,590
May 13, 2026	84.70	88.95	84.20	87.60	87.60	4.10%	63,062,490
May 12, 2026	83.90	85.65	83.75	84.15	84.15	-0.24%	25,067,030
May 11, 2026	83.10	84.80	82.40	84.35	84.35	0.36%	29,716,250
May 8, 2026	83.60	84.70	83.20	84.05	84.05	-0.24%	24,167,470
May 7, 2026	84.50	85.30	83.80	84.25	84.25	2.12%	41,734,080
May 6, 2026	83.95	84.55	82.15	82.50	82.50	-1.26%	38,773,770
May 5, 2026	83.60	83.95	82.20	83.55	83.55	-1.07%	10,874,630
May 4, 2026	84.00	86.80	83.65	84.45	84.45	1.44%	16,917,990
Apr 30, 2026	81.90	84.50	81.25	83.25	83.25	0.12%	45,918,840
Apr 29, 2026	81.45	84.15	80.65	83.15	83.15	3.55%	45,687,330
Apr 28, 2026	80.85	81.65	80.20	80.30	80.30	-1.89%	33,674,970
Apr 27, 2026	82.45	82.45	80.40	81.85	81.85	-0.73%	39,390,920
Apr 24, 2026	83.00	83.50	81.70	82.45	82.45	-0.78%	36,155,040
Apr 23, 2026	84.00	84.20	82.35	83.10	83.10	-1.36%	27,552,160
Apr 22, 2026	85.20	85.30	83.80	84.25	84.25	-2.54%	31,118,160
Apr 21, 2026	85.80	87.20	84.65	86.45	86.45	1.53%	24,682,910
Apr 20, 2026	85.85	85.95	84.35	85.15	85.15	-1.56%	36,368,970
Apr 17, 2026	87.50	87.90	84.60	86.50	86.50	-2.54%	46,743,640
Apr 16, 2026	86.85	89.45	86.00	88.75	88.75	2.84%	44,399,800
Apr 15, 2026	86.05	88.20	85.30	86.30	86.30	1.41%	37,510,420
Apr 14, 2026	87.40	87.90	83.75	85.10	85.10	-1.56%	36,646,930
Apr 13, 2026	86.70	87.10	85.30	86.45	86.45	-1.31%	23,659,770