Meituan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	74.00	74.35	71.65	72.30	72.30	-2.36%	6,845,442
Oct 26, 2026	72.00	75.20	70.10	74.05	74.05	3.35%	37,322,056
Oct 23, 2026	72.65	72.65	70.45	71.65	71.65	0.49%	30,564,900
Oct 22, 2026	73.90	73.95	70.95	71.30	71.30	-4.55%	37,832,088
Oct 21, 2026	77.00	77.30	74.40	74.70	74.70	-1.84%	20,549,785
Oct 20, 2026	75.05	76.20	73.60	76.10	76.10	0.53%	23,678,850
Oct 16, 2026	76.10	77.90	75.55	75.70	75.70	0.33%	22,655,665
Oct 15, 2026	75.95	77.50	74.85	75.45	75.45	-2.14%	33,710,890
Oct 14, 2026	71.70	77.45	70.80	77.10	77.10	6.64%	65,472,600
Oct 13, 2026	71.90	72.35	69.90	72.30	72.30	0.70%	18,240,660
Oct 12, 2026	72.30	72.30	71.25	71.80	71.80	0.42%	13,800,662
Oct 9, 2026	69.60	71.65	69.60	71.50	71.50	3.03%	23,926,880
Oct 8, 2026	70.15	71.20	69.10	69.40	69.40	-1.07%	22,673,514
Oct 7, 2026	70.10	70.80	69.80	70.15	70.15	-0.92%	11,282,430
Oct 6, 2026	72.00	72.15	70.10	70.80	70.80	0.21%	9,889,089
Oct 5, 2026	69.10	70.65	68.80	70.65	70.65	0.64%	16,338,919
Oct 2, 2026	70.30	70.80	68.85	70.20	70.20	-2.09%	22,485,255
Sep 30, 2026	70.00	72.25	69.90	71.70	71.70	1.77%	31,983,827
Sep 29, 2026	71.90	72.05	70.00	70.45	70.45	-2.02%	33,621,755
Sep 28, 2026	71.65	72.95	71.20	71.90	71.90	0.35%	16,879,450
Sep 25, 2026	71.55	71.75	70.10	71.65	71.65	-0.83%	17,491,240
Sep 24, 2026	72.40	72.85	71.80	72.25	72.25	-0.82%	17,525,584
Sep 23, 2026	72.95	74.30	72.50	72.85	72.85	-0.48%	15,823,418
Sep 22, 2026	74.00	74.80	72.90	73.20	73.20	-1.08%	22,983,661
Sep 21, 2026	72.80	74.25	72.50	74.00	74.00	1.09%	18,568,630
Sep 18, 2026	72.90	74.05	72.65	73.20	73.20	0.41%	34,129,761
Sep 17, 2026	73.05	73.70	72.15	72.90	72.90	-2.08%	27,345,155
Sep 16, 2026	74.75	75.60	73.55	74.45	74.45	-0.40%	16,747,522
Sep 15, 2026	76.00	76.30	74.70	74.75	74.75	-0.40%	14,849,739
Sep 14, 2026	74.15	75.30	73.75	75.05	75.05	-0.07%	17,247,251
Sep 11, 2026	74.00	75.60	73.40	75.10	75.10	0.47%	25,980,880
Sep 10, 2026	76.25	76.70	74.40	74.75	74.75	-3.92%	47,472,674
Sep 9, 2026	80.20	80.20	77.10	77.80	77.80	-3.47%	31,841,713
Sep 8, 2026	79.40	82.40	79.35	80.60	80.60	0.69%	22,046,144
Sep 7, 2026	81.50	81.50	79.75	80.05	80.05	-2.08%	21,973,574
Sep 4, 2026	78.70	81.80	78.55	81.75	81.75	5.28%	55,906,440
Sep 3, 2026	78.70	79.50	77.50	77.65	77.65	-1.40%	31,028,250
Sep 2, 2026	75.95	78.90	74.45	78.75	78.75	2.74%	51,240,700
Sep 1, 2026	78.30	79.45	76.05	76.65	76.65	-2.85%	52,924,730
Aug 31, 2026	79.45	80.30	76.35	78.90	78.90	1.81%	92,013,016
Aug 28, 2026	76.55	78.40	76.20	77.50	77.50	-	33,410,203
Aug 27, 2026	78.50	78.50	76.90	77.50	77.50	-0.70%	27,630,800
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