Meituan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 10, 2026	88.25	90.85	87.30	87.60	87.60	-0.45%	31,529,590
Apr 9, 2026	87.25	89.70	86.90	88.00	88.00	-0.56%	34,932,770
Apr 8, 2026	82.55	89.90	82.50	88.50	88.50	10.28%	106,097,100
Apr 2, 2026	81.30	81.50	78.70	80.25	80.25	-2.07%	47,181,020
Apr 1, 2026	85.00	85.60	80.95	81.95	81.95	-1.21%	57,818,900
Mar 31, 2026	83.80	84.80	82.50	82.95	82.95	-1.48%	41,291,470
Mar 30, 2026	83.70	86.60	82.70	84.20	84.20	-1.98%	60,221,740
Mar 27, 2026	86.15	90.70	84.70	85.90	85.90	-0.92%	99,424,650
Mar 26, 2026	90.00	90.65	85.50	86.70	86.70	-3.67%	121,140,900
Mar 25, 2026	79.95	91.55	78.55	90.00	90.00	13.92%	252,756,000
Mar 24, 2026	76.75	79.20	76.75	79.00	79.00	3.20%	44,636,700
Mar 23, 2026	77.80	78.50	75.85	76.55	76.55	-3.28%	54,303,510
Mar 20, 2026	81.55	82.65	78.15	79.15	79.15	-1.92%	64,632,830
Mar 19, 2026	78.70	81.55	78.50	80.70	80.70	0.50%	50,616,600