Meituan (MPNGF)
OTCMKTS · Delayed Price · Currency is USD
24.60
+0.20 (0.80%)
Oct 29, 2024, 4:00 PM EDT

Meituan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 202425.0525.0524.2024.6024.602.29%56,400
Oct 28, 202424.0524.0524.0524.0524.05-100
Oct 25, 202424.0524.0524.0524.0524.05-100
Oct 24, 202423.1425.0123.1424.0524.05-1.88%1,115
Oct 23, 202424.0026.1224.0024.5124.512.08%82,237
Oct 22, 202424.5024.5024.0124.0124.018.84%7,123
Oct 21, 202424.8124.8121.9022.0622.06-12.50%69,707
Oct 18, 202423.4425.2123.4425.2125.2117.26%1,708
Oct 17, 202422.0522.0521.2121.5021.501.90%18,136
Oct 16, 202421.1021.1021.1021.1021.10-1.86%2,432
Oct 15, 202420.8523.0020.8521.5021.50-5.45%25,000
Oct 14, 202423.7424.0022.7422.7422.74-6.61%77,411
Oct 11, 202424.1025.0023.4024.3524.35-3.37%3,300
Oct 10, 202425.0025.2924.8325.2025.204.35%2,800
Oct 9, 202423.7024.4023.1924.1524.154.82%6,604
Oct 8, 202425.0025.0021.9523.0423.04-17.95%63,300
Oct 7, 202426.2628.0826.2628.0828.083.62%42,037
Oct 4, 202426.8827.3526.8827.1027.103.44%26,200
Oct 3, 202425.5726.2325.5726.2026.203.72%63,200
Oct 2, 202425.2025.3224.7925.2625.2613.12%63,138
Oct 1, 202420.7522.3320.7522.3322.332.29%105,322
Sep 30, 202422.0023.3021.1021.8321.831.91%13,900
Sep 27, 202422.3522.3521.0021.4221.428.24%3,300
Sep 26, 202420.0020.5319.0619.7919.799.94%3,900
Sep 25, 202417.1018.9017.1018.0018.004.59%1,027
Sep 24, 202418.0019.1217.1717.2117.21-0.98%83,800
Sep 23, 202417.8017.8017.3817.3817.382.30%2,800
Sep 20, 202416.9916.9916.9916.9916.990.24%5,400
Sep 19, 202416.5017.2016.5016.9516.954.24%7,501
Sep 18, 202416.0516.2616.0516.2616.265.93%3,919
Sep 17, 202416.3616.3615.3515.3515.35-4.54%4,243
Sep 16, 202416.0016.0816.0016.0816.089.76%900
Sep 13, 202414.6514.6514.6514.6514.65-3.62%300
Sep 12, 202415.3015.3015.2015.2015.201.40%1,600
Sep 11, 202414.9914.9914.9914.9914.99-405
Sep 10, 202414.9914.9914.9914.9914.99-2.03%405
Sep 9, 202415.3315.3314.9415.3015.30-0.20%800
Sep 6, 202415.2615.3315.2615.3315.33-3.83%800
Sep 5, 202415.9415.9415.9415.9415.94-5,000
Sep 4, 202415.9415.9415.9415.9415.944.80%1,100
Sep 3, 202415.0015.9015.0015.2115.211.40%11,900
Aug 30, 202414.9515.0014.9515.0015.001.76%634
Aug 29, 202414.9015.0014.6014.7414.7415.61%67,241
Aug 28, 202414.2714.7512.7512.7512.75-7.47%12,600
Aug 27, 202413.7813.7813.7813.7813.78-43,400
Aug 26, 202413.7813.7813.7813.7813.788.93%11,800
Aug 23, 202412.6512.6512.6512.6512.65--
Aug 22, 202412.6512.6512.6512.6512.65-0.39%107
Aug 21, 202412.7012.7012.7012.7012.70-425
Aug 20, 202412.7012.7012.7012.7012.70-0.39%200
Aug 19, 202412.7512.7512.7512.7512.75-3.56%10,038
Aug 16, 202413.2213.2213.2213.2213.22--
Aug 15, 202413.0413.2212.6513.2213.223.69%18,945
Aug 14, 202412.7512.7512.7512.7512.75-9.89%15,512
Aug 13, 202414.1514.1514.1514.1514.155.05%300
Aug 12, 202413.4713.4713.4713.4713.47--
Aug 9, 202413.4713.4713.4713.4713.475.23%800
Aug 8, 202413.5513.5512.8012.8012.80-4.33%9,008
Aug 7, 202413.0013.3813.0013.3813.380.90%336
Aug 6, 202413.2613.2613.2613.2613.26--
Aug 5, 202413.2613.2613.2613.2613.269.14%200
Aug 2, 202412.1512.1512.1512.1512.15-10.33%400
Aug 1, 202413.5513.6313.4113.5513.55-2.59%2,600
Jul 31, 202413.0514.0013.0513.9113.917.00%3,637
Jul 30, 202413.0013.0013.0013.0013.00-100
Jul 29, 202413.4513.4512.9513.0013.00-4.76%1,304
Jul 26, 202413.7113.7113.1513.6513.651.11%7,100
Jul 25, 202413.5013.5013.5013.5013.50-10.71%708
Jul 24, 202415.1215.1215.1215.1215.12-0.07%300
Jul 23, 202415.1315.1315.1215.1315.13-2.70%400
Jul 22, 202414.8415.5514.8415.5515.553.67%32,540
Jul 19, 202415.0015.0015.0015.0015.00-0.20%227
Jul 18, 202415.0315.0315.0315.0315.03-2.21%2,830
Jul 17, 202415.0715.3715.0715.3715.371.99%474
Jul 16, 202414.6415.0714.6415.0715.07-2.27%9,636
Jul 15, 202416.0016.0015.0515.4215.42-1.09%33,382
Jul 12, 202414.9215.5914.9215.5915.599.02%936
Jul 11, 202415.0515.0514.3014.3014.30-3.18%53,720
Jul 10, 202414.7714.7714.7714.7714.770.48%479
Jul 9, 202414.7014.7014.7014.7014.70-0.81%1,291
Jul 8, 202415.0015.0114.8214.8214.82-2.95%8,952
Jul 5, 202415.2715.2715.2715.2715.273.88%3,020
Jul 3, 202414.7014.7014.7014.7014.703.89%839
Jul 2, 202414.5014.5014.1514.1514.15-10,290
Jun 28, 202414.1014.1514.1014.1514.15-3.48%788
Jun 27, 202414.3114.6614.3014.6614.66-1.35%12,750
Jun 26, 202414.0514.9714.0514.8614.861.64%17,242
Jun 25, 202414.6214.6714.6214.6214.621.11%9,038
Jun 24, 202414.4614.4614.4614.4614.46-0.96%527
Jun 21, 202415.0015.0014.5614.6014.60-5.07%2,558
Jun 20, 202415.4515.4515.3815.3815.384.34%491
Jun 18, 202414.6914.7414.6914.7414.741.45%2,109
Jun 14, 202414.2814.5314.2814.5314.53-0.95%7,771
Jun 13, 202414.6014.6714.6014.6714.671.03%2,949
Jun 12, 202414.5515.0014.5214.5214.52-1.22%91,714
Jun 11, 202414.7114.9014.5514.7014.704.55%95,902
Jun 10, 202413.8014.0613.8014.0614.063.31%4,915
Jun 7, 202413.6113.6113.6113.6113.61-9.27%1,084
Jun 6, 202414.8515.0014.7615.0015.004.82%41,698
Jun 5, 202413.9914.3113.9914.3114.31-1.17%1,365