Meituan (MPNGF)
OTCMKTS · Delayed Price · Currency is USD
16.42
+0.31 (1.91%)
Jul 18, 2025, 3:00 PM EDT
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 16.98 | 17.00 | 16.42 | 16.42 | 16.42 | 1.91% | 480 |
| Jul 17, 2025 | 16.00 | 16.11 | 16.00 | 16.11 | 16.11 | 1.96% | 2,025 |
| Jul 16, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 55,990 |
| Jul 15, 2025 | 15.50 | 16.17 | 15.50 | 15.80 | 15.80 | 2.60% | 23,562 |
| Jul 14, 2025 | 15.00 | 15.49 | 15.00 | 15.40 | 15.40 | 2.16% | 2,566 |
| Jul 11, 2025 | 14.65 | 15.08 | 14.65 | 15.08 | 15.08 | 0.50% | 755 |
| Jul 10, 2025 | 15.25 | 15.25 | 14.86 | 15.00 | 15.00 | -0.53% | 1,432 |
| Jul 9, 2025 | 15.49 | 15.55 | 15.08 | 15.08 | 15.08 | -5.91% | 1,816 |
| Jul 8, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.32% | 100,223 |
| Jul 7, 2025 | 15.46 | 16.09 | 15.46 | 16.08 | 16.08 | -2.55% | 6,675 |
| Jul 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 80,301 |
| Jul 2, 2025 | 15.90 | 16.50 | 15.88 | 16.50 | 16.50 | 5.94% | 2,913 |
| Jul 1, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.97% | 1,856 |
| Jun 30, 2025 | 16.58 | 16.58 | 15.43 | 15.43 | 15.43 | -6.97% | 2,623 |
| Jun 27, 2025 | 16.66 | 16.66 | 16.37 | 16.58 | 16.58 | - | 687 |
| Jun 26, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - | 283 |
| Jun 25, 2025 | 17.00 | 17.00 | 16.37 | 16.58 | 16.58 | -0.12% | 4,531 |
| Jun 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2.46% | 634 |
| Jun 23, 2025 | 16.76 | 16.91 | 16.20 | 16.20 | 16.20 | -2.39% | 4,409 |
| Jun 20, 2025 | 16.75 | 16.75 | 16.28 | 16.60 | 16.60 | -5.96% | 5,014 |
| Jun 18, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | 83 |
| Jun 17, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | 19 |
| Jun 16, 2025 | 17.85 | 17.85 | 17.65 | 17.65 | 17.65 | -3.23% | 7,952 |
| Jun 13, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - | 1 |
| Jun 12, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - | 12 |
| Jun 11, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -5.74% | 121 |
| Jun 10, 2025 | 17.01 | 19.50 | 17.01 | 19.35 | 19.35 | 0.47% | 9,439 |
| Jun 9, 2025 | 19.88 | 19.88 | 19.26 | 19.26 | 19.26 | 4.20% | 802 |
| Jun 6, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.06% | 272 |
| Jun 5, 2025 | 18.10 | 18.47 | 18.10 | 18.47 | 18.47 | 2.07% | 4,681 |
| Jun 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 4.91% | 341 |
| Jun 3, 2025 | 17.06 | 17.25 | 17.06 | 17.25 | 17.25 | -0.66% | 592 |
| Jun 2, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | 2.15% | 167 |
| May 30, 2025 | 17.75 | 17.75 | 17.00 | 17.00 | 17.00 | 3.03% | 3,412 |
| May 29, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 18 |
| May 28, 2025 | 17.04 | 17.04 | 16.50 | 16.50 | 16.50 | -1.32% | 3,178 |
| May 27, 2025 | 17.08 | 17.89 | 16.70 | 16.72 | 16.72 | -2.96% | 2,252 |
| May 23, 2025 | 17.76 | 17.76 | 17.23 | 17.23 | 17.23 | -3.04% | 2,272 |
| May 22, 2025 | 17.54 | 17.77 | 17.54 | 17.77 | 17.77 | 2.16% | 4,012 |
| May 21, 2025 | 17.00 | 17.40 | 17.00 | 17.40 | 17.40 | 2.32% | 2,276 |
| May 20, 2025 | 16.69 | 17.00 | 16.69 | 17.00 | 17.00 | 1.36% | 506 |
| May 19, 2025 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | -5.11% | 24,766 |
| May 16, 2025 | 16.73 | 17.68 | 16.63 | 17.68 | 17.68 | 3.15% | 905 |
| May 15, 2025 | 17.70 | 17.70 | 17.14 | 17.14 | 17.14 | -3.92% | 56,917 |
| May 14, 2025 | 17.16 | 17.84 | 16.61 | 17.84 | 17.84 | -2.21% | 1,317 |
| May 13, 2025 | 18.24 | 18.25 | 18.24 | 18.24 | 18.24 | 1.04% | 1,214 |
| May 12, 2025 | 18.00 | 20.20 | 18.00 | 18.05 | 18.05 | -0.93% | 7,765 |
| May 9, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - | 68,087 |
| May 8, 2025 | 18.05 | 18.45 | 18.05 | 18.22 | 18.22 | 4.71% | 1,974 |
| May 7, 2025 | 17.76 | 17.90 | 17.40 | 17.40 | 17.40 | -0.71% | 550 |