Meituan (MPNGF)
OTCMKTS
· Delayed Price · Currency is USD
16.25
-1.26 (-7.20%)
Apr 24, 2025, 10:56 AM EDT
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 16.74 | 18.22 | 16.74 | 17.51 | 17.51 | 9.78% | 923 |
| Apr 22, 2025 | 16.95 | 17.35 | 15.95 | 15.95 | 15.95 | -3.04% | 4,971 |
| Apr 21, 2025 | 17.22 | 17.22 | 16.10 | 16.45 | 16.45 | -4.47% | 2,299 |
| Apr 17, 2025 | 17.50 | 17.50 | 17.22 | 17.22 | 17.22 | -9.84% | 60,801 |
| Apr 16, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - | 139 |
| Apr 15, 2025 | 17.50 | 19.18 | 17.50 | 19.10 | 19.10 | -4.49% | 779 |
| Apr 14, 2025 | 18.68 | 20.00 | 18.65 | 20.00 | 20.00 | 15.60% | 2,267 |
| Apr 11, 2025 | 17.10 | 18.42 | 17.10 | 17.30 | 17.30 | -4.21% | 5,147 |
| Apr 10, 2025 | 17.30 | 18.60 | 17.30 | 18.06 | 18.06 | -6.42% | 2,258 |
| Apr 9, 2025 | 18.16 | 19.30 | 18.06 | 19.30 | 19.30 | 11.59% | 6,321 |
| Apr 8, 2025 | 17.98 | 18.50 | 16.73 | 17.30 | 17.30 | 2.46% | 3,981 |
| Apr 7, 2025 | 17.60 | 18.65 | 16.88 | 16.88 | 16.88 | -13.37% | 2,577 |
| Apr 4, 2025 | 18.20 | 19.49 | 18.20 | 19.49 | 19.49 | 2.55% | 1,296 |
| Apr 3, 2025 | 19.64 | 20.00 | 18.96 | 19.00 | 19.00 | -4.76% | 19,295 |
| Apr 2, 2025 | 20.95 | 20.95 | 19.60 | 19.95 | 19.95 | -3.62% | 9,923 |
| Apr 1, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 2.65% | 392 |
| Mar 31, 2025 | 20.00 | 20.17 | 19.90 | 20.17 | 20.17 | -1.83% | 2,879 |
| Mar 28, 2025 | 20.75 | 21.65 | 20.25 | 20.54 | 20.54 | -1.22% | 2,663 |
| Mar 27, 2025 | 20.95 | 22.05 | 20.41 | 20.79 | 20.79 | -4.84% | 3,228 |
| Mar 26, 2025 | 20.49 | 21.85 | 20.49 | 21.85 | 21.85 | 4.30% | 619 |
| Mar 25, 2025 | 20.95 | 21.90 | 20.95 | 20.95 | 20.95 | 0.60% | 10,979 |
| Mar 24, 2025 | 20.23 | 21.60 | 20.23 | 20.83 | 20.83 | 3.09% | 90,631 |
| Mar 21, 2025 | 20.30 | 21.10 | 20.20 | 20.20 | 20.20 | -8.18% | 1,439 |
| Mar 20, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | 81 |
| Mar 19, 2025 | 22.31 | 22.31 | 21.25 | 22.00 | 22.00 | -7.91% | 2,968 |
| Mar 18, 2025 | 23.75 | 23.89 | 23.40 | 23.89 | 23.89 | 1.75% | 3,416 |
| Mar 17, 2025 | 22.67 | 23.48 | 22.51 | 23.48 | 23.48 | 4.36% | 44,763 |
| Mar 14, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 9.60% | 169,746 |
| Mar 13, 2025 | 21.24 | 21.24 | 20.49 | 20.53 | 20.53 | -6.69% | 3,439 |
| Mar 12, 2025 | 20.50 | 22.00 | 20.00 | 22.00 | 22.00 | -1.47% | 922 |
| Mar 11, 2025 | 21.19 | 22.33 | 21.19 | 22.33 | 22.33 | 3.63% | 1,049 |
| Mar 10, 2025 | 20.13 | 22.25 | 19.99 | 21.55 | 21.55 | -7.03% | 2,982 |
| Mar 7, 2025 | 22.87 | 23.67 | 22.87 | 23.18 | 23.18 | 1.34% | 45,875 |
| Mar 6, 2025 | 23.75 | 23.75 | 22.87 | 22.87 | 22.87 | 0.76% | 2,579 |
| Mar 5, 2025 | 20.70 | 22.70 | 20.70 | 22.70 | 22.70 | 13.44% | 2,088 |
| Mar 4, 2025 | 20.37 | 20.37 | 19.88 | 20.01 | 20.01 | -3.57% | 44,664 |
| Mar 3, 2025 | 20.81 | 21.38 | 20.39 | 20.75 | 20.75 | -0.24% | 2,035 |
| Feb 28, 2025 | 21.00 | 21.00 | 19.85 | 20.80 | 20.80 | -1.98% | 11,211 |
| Feb 27, 2025 | 22.04 | 22.04 | 21.22 | 21.22 | 21.22 | -4.12% | 1,466 |
| Feb 26, 2025 | 21.74 | 23.06 | 21.74 | 22.13 | 22.13 | 9.67% | 188,917 |
| Feb 25, 2025 | 19.56 | 20.80 | 19.56 | 20.18 | 20.18 | -1.61% | 47,690 |
| Feb 24, 2025 | 22.75 | 22.75 | 20.05 | 20.51 | 20.51 | -2.70% | 8,128 |
| Feb 21, 2025 | 22.30 | 22.30 | 21.00 | 21.08 | 21.08 | 0.38% | 5,212 |
| Feb 20, 2025 | 21.64 | 21.64 | 20.96 | 21.00 | 21.00 | - | 34,280 |
| Feb 19, 2025 | 21.36 | 21.36 | 20.33 | 21.00 | 21.00 | -4.98% | 49,705 |
| Feb 18, 2025 | 21.80 | 22.10 | 21.35 | 22.10 | 22.10 | 2.46% | 3,162 |
| Feb 14, 2025 | 21.29 | 21.67 | 21.29 | 21.57 | 21.57 | 5.06% | 66,045 |
| Feb 13, 2025 | 20.40 | 20.53 | 20.40 | 20.53 | 20.53 | 1.59% | 45,272 |
| Feb 12, 2025 | 20.20 | 20.49 | 19.78 | 20.21 | 20.21 | -3.07% | 12,031 |
| Feb 11, 2025 | 21.65 | 21.65 | 20.05 | 20.85 | 20.85 | -0.48% | 17,659 |