Skip to main content
Meituan (MPNGF)
OTCMKTS · Delayed Price · Currency is USD
20.00
+0.90 (4.74%)
Jan 22, 2025, 3:00 PM EST

Meituan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202519.0520.0119.0520.0120.014.74%4,227
Jan 21, 202519.0519.1019.0519.1019.10-1.57%673
Jan 17, 202518.0419.4018.0419.4019.408.40%326
Jan 16, 202518.9518.9517.9017.9017.90-9.60%3,190
Jan 15, 202517.9319.8017.9319.8019.806.74%708
Jan 14, 202518.4818.5518.4818.5518.556.00%724
Jan 13, 202517.5517.5517.5017.5017.50-4.11%387
Jan 10, 202518.2518.8318.2518.2518.25-1,537
Jan 8, 202518.2518.2518.2518.2518.25-1.22%16,267
Jan 7, 202517.8518.4817.8518.4818.48-5.64%491
Jan 6, 202520.4220.4219.5819.5819.58-0.91%2,268
Jan 3, 202519.9819.9819.7619.7619.761.20%19,696
Jan 2, 202519.5319.5319.5319.5319.53-126
Dec 31, 202419.5419.8319.5319.5319.53-0.32%7,238
Dec 30, 202419.5919.5919.5919.5919.590.81%299
Dec 27, 202419.4319.4319.4319.4319.43-116
Dec 26, 202419.4319.4319.4319.4319.430.67%250
Dec 24, 202419.3019.3019.3019.3019.303.15%200
Dec 23, 202420.0320.0318.7118.7118.71-8.28%13,882
Dec 20, 202420.4020.4020.4020.4020.403.90%205
Dec 19, 202419.4619.6419.4619.6419.64-4.22%1,597
Dec 18, 202419.3622.1019.3620.5020.503.80%2,911
Dec 17, 202420.6020.6019.7519.7519.75-2.90%384
Dec 16, 202420.8320.8320.3420.3420.34-8.58%1,318
Dec 13, 202419.6022.2519.6022.2522.254.69%1,759
Dec 12, 202420.3521.2520.3521.2521.25-4.26%1,467
Dec 11, 202422.2022.2022.2022.2022.20-119
Dec 10, 202421.9422.2021.9422.2022.20-4.10%771
Dec 9, 202421.1223.4721.1223.1523.1511.57%8,836
Dec 6, 202419.3521.1019.3520.7520.753.75%3,178
Dec 5, 202421.0021.0020.0020.0020.00-4.53%969
Dec 4, 202422.7522.7520.9520.9520.951.90%1,028
Dec 3, 202421.3921.3920.1020.5620.56-2.10%2,670
Dec 2, 202420.1521.0020.1521.0021.002.44%8,299
Nov 29, 202420.4320.7520.2520.5020.50-12.73%6,080
Nov 27, 202423.4923.4923.4923.4923.4914.08%9,420
Nov 26, 202420.2221.0220.2220.5920.59-1.44%2,729
Nov 25, 202420.8920.8920.8920.8920.893.96%165
Nov 22, 202420.6620.9620.0920.0920.09-6.41%17,515
Nov 21, 202421.6521.6521.4721.4721.47-3.53%447
Nov 20, 202422.0022.2622.0022.2622.261.80%1,213
Nov 19, 202420.7021.8620.7021.8621.862.34%390
Nov 18, 202420.8522.7320.8521.3621.36-1.78%424
Nov 15, 202421.5721.7521.5721.7521.750.09%3,214
Nov 14, 202420.9421.7320.9421.7321.73-3.12%71,599
Nov 13, 202422.0122.4322.0122.4322.431.95%2,792
Nov 12, 202422.0022.6622.0022.0022.00-4.54%48,998
Nov 11, 202423.7523.7523.0523.0523.05-2.92%9,349
Nov 8, 202425.6025.6023.2023.7423.74-5.23%79,321
Nov 7, 202425.0025.8025.0025.0525.055.03%23,950
Nov 6, 202424.0024.0923.8523.8523.85-2.15%22,523
Nov 5, 202423.7525.0023.7524.3824.382.31%27,152
Nov 4, 202422.9024.1222.9023.8323.83-0.52%62,260
Nov 1, 202423.9523.9523.9523.9523.955.14%67,413
Oct 31, 202421.8022.7821.8022.7822.78-0.96%386
Oct 30, 202424.4624.7223.0023.0023.00-6.49%10,735
Oct 29, 202425.0525.0524.2024.6024.602.27%56,392
Oct 28, 202424.0524.0524.0524.0524.05-120
Oct 25, 202424.0524.0524.0524.0524.05-17,470
Oct 24, 202423.1425.0123.1424.0524.05-1.86%1,115
Oct 23, 202424.0026.1224.0024.5124.512.06%82,237
Oct 22, 202424.5024.5024.0124.0124.018.87%7,123
Oct 21, 202424.8124.8121.9022.0622.06-12.51%69,707
Oct 18, 202423.4425.2123.4425.2125.2117.25%1,708
Oct 17, 202422.0522.0521.2121.5021.501.90%18,136
Oct 16, 202421.1021.1021.1021.1021.10-1.87%2,432
Oct 15, 202420.8523.0020.8521.5021.50-5.42%24,975
Oct 14, 202423.7424.0022.7422.7422.74-6.63%77,411
Oct 11, 202424.1025.0023.4024.3524.35-3.37%3,268
Oct 10, 202425.0025.2924.8325.2025.204.35%2,755
Oct 9, 202423.7024.4023.1924.1524.154.82%6,604
Oct 8, 202425.0025.0021.9523.0423.04-17.95%63,286
Oct 7, 202426.2628.0826.2628.0828.083.62%42,037
Oct 4, 202426.8827.3526.8827.1027.103.44%26,171
Oct 3, 202425.5726.2325.5726.2026.203.74%63,184
Oct 2, 202425.2025.3224.7925.2625.2613.10%63,138
Oct 1, 202420.7522.3320.7522.3322.332.31%105,322
Sep 30, 202422.0023.3021.1021.8321.831.91%13,850
Sep 27, 202422.3522.3521.0021.4221.428.24%3,256
Sep 26, 202420.0020.5319.0619.7919.799.92%3,852
Sep 25, 202417.1018.9017.1018.0018.004.59%1,027
Sep 24, 202418.0019.1217.1717.2117.21-0.98%83,770
Sep 23, 202417.8017.8017.3817.3817.382.30%2,766
Sep 20, 202416.9916.9916.9916.9916.990.24%5,350
Sep 19, 202416.5017.2016.5016.9516.954.23%7,501
Sep 18, 202416.0516.2616.0516.2616.265.94%3,919
Sep 17, 202416.3616.3615.3515.3515.35-4.51%4,243
Sep 16, 202416.0016.0816.0016.0816.089.73%862
Sep 13, 202414.6514.6514.6514.6514.65-3.64%261
Sep 12, 202415.3015.3015.2015.2015.201.40%1,561
Sep 11, 202414.9914.9914.9914.9914.99-68
Sep 10, 202414.9914.9914.9914.9914.99-2.01%188
Sep 9, 202415.3315.3314.9415.3015.30-0.18%776
Sep 6, 202415.2615.3315.2615.3315.33-3.84%792
Sep 5, 202415.9415.9415.9415.9415.94-46
Sep 4, 202415.9415.9415.9415.9415.944.77%1,082
Sep 3, 202415.0015.9015.0015.2115.211.43%11,853
Aug 30, 202414.9515.0014.9515.0015.001.76%634
Aug 29, 202414.9015.0014.6014.7414.7415.61%67,241
Aug 28, 202414.2714.7512.7512.7512.75-7.45%12,568