Meituan (MPNGF)
OTCMKTS · Delayed Price · Currency is USD
12.43
+0.48 (3.97%)
At close: Dec 16, 2025
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 3.97% | 23,600 |
| Dec 15, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -8.88% | 572 |
| Dec 12, 2025 | 13.05 | 13.11 | 12.73 | 13.11 | 13.11 | 2.05% | 1,796 |
| Dec 11, 2025 | 13.00 | 13.00 | 12.34 | 12.85 | 12.85 | 4.90% | 2,685 |
| Dec 10, 2025 | 12.00 | 12.50 | 12.00 | 12.25 | 12.25 | -2.00% | 1,165 |
| Dec 9, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 2.04% | 989 |
| Dec 8, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -2.08% | 7,275 |
| Dec 5, 2025 | 12.93 | 12.93 | 11.60 | 12.51 | 12.51 | 2.12% | 506 |
| Dec 4, 2025 | 12.28 | 12.28 | 12.25 | 12.25 | 12.25 | -0.28% | 1,282 |
| Dec 3, 2025 | 12.63 | 12.63 | 12.28 | 12.28 | 12.28 | -2.74% | 588 |
| Dec 2, 2025 | 12.00 | 12.68 | 12.00 | 12.63 | 12.63 | -2.85% | 1,466 |
| Dec 1, 2025 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | -0.76% | 2,624 |
| Nov 28, 2025 | 12.50 | 13.10 | 12.50 | 13.10 | 13.10 | - | 1,329 |
| Nov 26, 2025 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | 5.43% | 881 |
| Nov 25, 2025 | 12.00 | 13.32 | 12.00 | 12.43 | 12.43 | -0.86% | 8,243 |
| Nov 24, 2025 | 12.55 | 12.55 | 12.53 | 12.53 | 12.53 | 1.07% | 200 |
| Nov 21, 2025 | 12.23 | 12.40 | 12.05 | 12.40 | 12.40 | -0.40% | 930 |
| Nov 20, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 3.75% | 655 |
| Nov 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.83% | 198 |
| Nov 18, 2025 | 12.29 | 13.00 | 12.29 | 12.35 | 12.35 | -5.18% | 1,855 |
| Nov 17, 2025 | 12.75 | 13.03 | 12.75 | 13.03 | 13.03 | -3.52% | 848 |
| Nov 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.77% | 251 |
| Nov 13, 2025 | 12.40 | 13.09 | 12.40 | 13.01 | 13.01 | 1.64% | 16,606 |
| Nov 12, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.20% | 5,116 |
| Nov 10, 2025 | 12.48 | 12.78 | 12.10 | 12.78 | 12.78 | 2.20% | 32,152 |
| Nov 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.04% | 1,093 |
| Nov 6, 2025 | 12.27 | 12.27 | 12.25 | 12.25 | 12.25 | -6.56% | 1,827 |
| Nov 5, 2025 | 13.03 | 13.11 | 13.03 | 13.11 | 13.11 | 2.54% | 650 |
| Oct 30, 2025 | 13.00 | 13.00 | 12.79 | 12.79 | 12.79 | 2.28% | 121,776 |
| Oct 28, 2025 | 12.75 | 12.75 | 12.50 | 12.50 | 12.50 | -5.32% | 306 |
| Oct 27, 2025 | 13.18 | 13.20 | 13.18 | 13.20 | 13.20 | 1.56% | 4,419 |
| Oct 23, 2025 | 12.05 | 13.00 | 12.05 | 13.00 | 13.00 | 2.16% | 3,629 |
| Oct 22, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 3.46% | 10,522 |
| Oct 21, 2025 | 12.60 | 12.88 | 12.30 | 12.30 | 12.30 | -9.23% | 11,452 |
| Oct 20, 2025 | 13.10 | 13.55 | 13.10 | 13.55 | 13.55 | 7.11% | 10,750 |
| Oct 17, 2025 | 12.38 | 12.65 | 12.38 | 12.65 | 12.65 | 0.40% | 13,017 |
| Oct 16, 2025 | 12.95 | 12.95 | 12.60 | 12.60 | 12.60 | 4.56% | 10,872 |
| Oct 15, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -4.24% | 46,263 |
| Oct 14, 2025 | 12.76 | 12.76 | 12.58 | 12.58 | 12.58 | -3.57% | 11,005 |
| Oct 13, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 6.62% | 10,536 |
| Oct 10, 2025 | 12.93 | 12.93 | 12.24 | 12.24 | 12.24 | -7.06% | 11,704 |
| Oct 9, 2025 | 13.13 | 13.17 | 13.13 | 13.17 | 13.17 | -0.60% | 10,710 |
| Oct 8, 2025 | 13.20 | 13.25 | 12.74 | 13.25 | 13.25 | -1.12% | 13,923 |
| Oct 7, 2025 | 12.75 | 13.40 | 12.64 | 13.40 | 13.40 | 1.59% | 1,583 |
| Oct 6, 2025 | 13.68 | 13.68 | 13.19 | 13.19 | 13.19 | 0.59% | 149,189 |
| Oct 3, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -1.15% | 10,247 |
| Oct 2, 2025 | 13.25 | 13.27 | 13.23 | 13.27 | 13.27 | 0.11% | 13,621 |
| Oct 1, 2025 | 13.00 | 13.25 | 13.00 | 13.25 | 13.25 | 1.73% | 590 |
| Sep 30, 2025 | 12.50 | 13.80 | 12.50 | 13.03 | 13.03 | -1.55% | 30,933 |
| Sep 29, 2025 | 12.60 | 13.23 | 12.60 | 13.23 | 13.23 | 0.23% | 1,358 |