Meituan (MPNGF)
OTCMKTS · Delayed Price · Currency is USD
12.90
-0.80 (-5.84%)
Jan 6, 2026, 9:30 AM EST
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | - | 4.26% | 1,075 |
| Jan 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -5.64% | 57,286 |
| Jan 5, 2026 | 13.25 | 13.70 | 13.25 | 13.67 | 13.67 | 4.72% | 6,668 |
| Dec 31, 2025 | 12.90 | 13.50 | 12.90 | 13.06 | 13.06 | -1.49% | 9,374 |
| Dec 30, 2025 | 13.30 | 13.30 | 13.21 | 13.25 | 13.25 | -1.33% | 3,550 |
| Dec 29, 2025 | 13.27 | 13.43 | 13.20 | 13.43 | 13.43 | 1.74% | 3,670 |
| Dec 26, 2025 | 13.24 | 13.24 | 13.20 | 13.20 | 13.20 | -0.30% | 1,623 |
| Dec 24, 2025 | 13.20 | 13.24 | 13.20 | 13.24 | 13.24 | 0.76% | 2,175 |
| Dec 23, 2025 | 13.25 | 13.25 | 13.13 | 13.14 | 13.14 | 0.51% | 1,061 |
| Dec 22, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -1.15% | 2,581 |
| Dec 19, 2025 | 13.46 | 13.46 | 13.23 | 13.23 | 13.23 | 3.32% | 3,880 |
| Dec 18, 2025 | 12.73 | 12.80 | 12.73 | 12.80 | 12.80 | - | 370 |
| Dec 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.02% | 213 |
| 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 |