Meituan (MPNGF)
OTCMKTS
· Delayed Price · Currency is USD
20.95
-0.52 (-2.42%)
Nov 22, 2024, 4:00 PM EST
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 20.66 | 20.96 | 20.09 | 20.09 | 20.09 | -6.41% | 17,515 |
| Nov 21, 2024 | 21.65 | 21.65 | 21.47 | 21.47 | 21.47 | -3.53% | 447 |
| Nov 20, 2024 | 22.00 | 22.26 | 22.00 | 22.26 | 22.26 | 1.80% | 1,213 |
| Nov 19, 2024 | 20.70 | 21.86 | 20.70 | 21.86 | 21.86 | 2.34% | 390 |
| Nov 18, 2024 | 20.85 | 22.73 | 20.85 | 21.36 | 21.36 | -1.78% | 424 |
| Nov 15, 2024 | 21.57 | 21.75 | 21.57 | 21.75 | 21.75 | 0.09% | 3,214 |
| Nov 14, 2024 | 20.94 | 21.73 | 20.94 | 21.73 | 21.73 | -3.12% | 71,599 |
| Nov 13, 2024 | 22.01 | 22.43 | 22.01 | 22.43 | 22.43 | 1.95% | 2,792 |
| Nov 12, 2024 | 22.00 | 22.66 | 22.00 | 22.00 | 22.00 | -4.54% | 48,998 |
| Nov 11, 2024 | 23.75 | 23.75 | 23.05 | 23.05 | 23.05 | -2.92% | 9,349 |
| Nov 8, 2024 | 25.60 | 25.60 | 23.20 | 23.74 | 23.74 | -5.23% | 79,321 |
| Nov 7, 2024 | 25.00 | 25.80 | 25.00 | 25.05 | 25.05 | 5.03% | 23,950 |
| Nov 6, 2024 | 24.00 | 24.09 | 23.85 | 23.85 | 23.85 | -2.15% | 22,523 |
| Nov 5, 2024 | 23.75 | 25.00 | 23.75 | 24.38 | 24.38 | 2.31% | 27,152 |
| Nov 4, 2024 | 22.90 | 24.12 | 22.90 | 23.83 | 23.83 | -0.52% | 62,260 |
| Nov 1, 2024 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 5.14% | 67,413 |
| Oct 31, 2024 | 21.80 | 22.78 | 21.80 | 22.78 | 22.78 | -0.96% | 386 |
| Oct 30, 2024 | 24.46 | 24.72 | 23.00 | 23.00 | 23.00 | -6.49% | 10,735 |
| Oct 29, 2024 | 25.05 | 25.05 | 24.20 | 24.60 | 24.60 | 2.27% | 56,392 |
| Oct 28, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | 120 |
| Oct 25, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | 17,470 |
| Oct 24, 2024 | 23.14 | 25.01 | 23.14 | 24.05 | 24.05 | -1.86% | 1,115 |
| Oct 23, 2024 | 24.00 | 26.12 | 24.00 | 24.51 | 24.51 | 2.06% | 82,237 |
| Oct 22, 2024 | 24.50 | 24.50 | 24.01 | 24.01 | 24.01 | 8.87% | 7,123 |
| Oct 21, 2024 | 24.81 | 24.81 | 21.90 | 22.06 | 22.06 | -12.51% | 69,707 |
| Oct 18, 2024 | 23.44 | 25.21 | 23.44 | 25.21 | 25.21 | 17.25% | 1,708 |
| Oct 17, 2024 | 22.05 | 22.05 | 21.21 | 21.50 | 21.50 | 1.90% | 18,136 |
| Oct 16, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.87% | 2,432 |
| Oct 15, 2024 | 20.85 | 23.00 | 20.85 | 21.50 | 21.50 | -5.42% | 24,975 |
| Oct 14, 2024 | 23.74 | 24.00 | 22.74 | 22.74 | 22.74 | -6.63% | 77,411 |
| Oct 11, 2024 | 24.10 | 25.00 | 23.40 | 24.35 | 24.35 | -3.37% | 3,268 |
| Oct 10, 2024 | 25.00 | 25.29 | 24.83 | 25.20 | 25.20 | 4.35% | 2,755 |
| Oct 9, 2024 | 23.70 | 24.40 | 23.19 | 24.15 | 24.15 | 4.82% | 6,604 |
| Oct 8, 2024 | 25.00 | 25.00 | 21.95 | 23.04 | 23.04 | -17.95% | 63,286 |
| Oct 7, 2024 | 26.26 | 28.08 | 26.26 | 28.08 | 28.08 | 3.62% | 42,037 |
| Oct 4, 2024 | 26.88 | 27.35 | 26.88 | 27.10 | 27.10 | 3.44% | 26,171 |
| Oct 3, 2024 | 25.57 | 26.23 | 25.57 | 26.20 | 26.20 | 3.74% | 63,184 |
| Oct 2, 2024 | 25.20 | 25.32 | 24.79 | 25.26 | 25.26 | 13.10% | 63,138 |
| Oct 1, 2024 | 20.75 | 22.33 | 20.75 | 22.33 | 22.33 | 2.31% | 105,322 |
| Sep 30, 2024 | 22.00 | 23.30 | 21.10 | 21.83 | 21.83 | 1.91% | 13,850 |
| Sep 27, 2024 | 22.35 | 22.35 | 21.00 | 21.42 | 21.42 | 8.24% | 3,256 |
| Sep 26, 2024 | 20.00 | 20.53 | 19.06 | 19.79 | 19.79 | 9.92% | 3,852 |
| Sep 25, 2024 | 17.10 | 18.90 | 17.10 | 18.00 | 18.00 | 4.59% | 1,027 |
| Sep 24, 2024 | 18.00 | 19.12 | 17.17 | 17.21 | 17.21 | -0.98% | 83,770 |
| Sep 23, 2024 | 17.80 | 17.80 | 17.38 | 17.38 | 17.38 | 2.30% | 2,766 |
| Sep 20, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.24% | 5,350 |
| Sep 19, 2024 | 16.50 | 17.20 | 16.50 | 16.95 | 16.95 | 4.23% | 7,501 |
| Sep 18, 2024 | 16.05 | 16.26 | 16.05 | 16.26 | 16.26 | 5.94% | 3,919 |
| Sep 17, 2024 | 16.36 | 16.36 | 15.35 | 15.35 | 15.35 | -4.51% | 4,243 |
| Sep 16, 2024 | 16.00 | 16.08 | 16.00 | 16.08 | 16.08 | 9.73% | 862 |
| Sep 13, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -3.64% | 261 |
| Sep 12, 2024 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | 1.40% | 1,561 |
| Sep 11, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 68 |
| Sep 10, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -2.01% | 188 |
| Sep 9, 2024 | 15.33 | 15.33 | 14.94 | 15.30 | 15.30 | -0.18% | 776 |
| Sep 6, 2024 | 15.26 | 15.33 | 15.26 | 15.33 | 15.33 | -3.84% | 792 |
| Sep 5, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - | 46 |
| Sep 4, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 4.77% | 1,082 |
| Sep 3, 2024 | 15.00 | 15.90 | 15.00 | 15.21 | 15.21 | 1.43% | 11,853 |
| Aug 30, 2024 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | 1.76% | 634 |
| Aug 29, 2024 | 14.90 | 15.00 | 14.60 | 14.74 | 14.74 | 15.61% | 67,241 |
| Aug 28, 2024 | 14.27 | 14.75 | 12.75 | 12.75 | 12.75 | -7.45% | 12,568 |
| Aug 27, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - | 21,714 |
| Aug 26, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 8.90% | 11,794 |
| Aug 23, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | 15 |
| Aug 22, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.39% | 107 |
| Aug 21, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 99 |
| Aug 20, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.39% | 191 |
| Aug 19, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -3.56% | 10,038 |
| Aug 16, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - | 23 |
| Aug 15, 2024 | 13.04 | 13.22 | 12.65 | 13.22 | 13.22 | 3.69% | 18,945 |
| Aug 14, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -9.89% | 15,512 |
| Aug 13, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 5.05% | 264 |
| Aug 12, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - | 95 |
| Aug 9, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 5.23% | 760 |
| Aug 8, 2024 | 13.55 | 13.55 | 12.80 | 12.80 | 12.80 | -4.31% | 9,008 |
| Aug 7, 2024 | 13.00 | 13.38 | 13.00 | 13.38 | 13.38 | 0.86% | 336 |
| Aug 6, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - | 62 |
| Aug 5, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 9.16% | 163 |
| Aug 2, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -10.33% | 385 |
| Aug 1, 2024 | 13.55 | 13.63 | 13.41 | 13.55 | 13.55 | -2.59% | 2,596 |
| Jul 31, 2024 | 13.05 | 14.00 | 13.05 | 13.91 | 13.91 | 7.00% | 3,637 |
| Jul 30, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 51 |
| Jul 29, 2024 | 13.45 | 13.45 | 12.95 | 13.00 | 13.00 | -4.76% | 1,304 |
| Jul 26, 2024 | 13.71 | 13.71 | 13.15 | 13.65 | 13.65 | 1.11% | 7,050 |
| Jul 25, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -10.74% | 708 |
| Jul 24, 2024 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | - | 274 |
| Jul 23, 2024 | 15.13 | 15.13 | 15.12 | 15.13 | 15.13 | -2.75% | 373 |
| Jul 22, 2024 | 14.84 | 15.55 | 14.84 | 15.55 | 15.55 | 3.69% | 32,540 |
| Jul 19, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.17% | 227 |
| Jul 18, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -2.24% | 2,830 |
| Jul 17, 2024 | 15.07 | 15.37 | 15.07 | 15.37 | 15.37 | 1.99% | 474 |
| Jul 16, 2024 | 14.64 | 15.07 | 14.64 | 15.07 | 15.07 | -2.27% | 9,636 |
| Jul 15, 2024 | 16.00 | 16.00 | 15.05 | 15.42 | 15.42 | -1.06% | 33,382 |
| Jul 12, 2024 | 14.92 | 15.59 | 14.92 | 15.59 | 15.59 | 8.99% | 936 |
| Jul 11, 2024 | 15.05 | 15.05 | 14.30 | 14.30 | 14.30 | -3.15% | 53,720 |
| Jul 10, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.48% | 479 |
| Jul 9, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.84% | 1,291 |
| Jul 8, 2024 | 15.00 | 15.01 | 14.82 | 14.82 | 14.82 | -2.97% | 8,952 |
| Jul 5, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 3.90% | 3,020 |