Meituan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	12.33	12.33	12.30	12.30	12.30	2.50%	773
Jan 27, 2026	11.15	12.30	11.15	12.00	12.00	-2.20%	1,554
Jan 26, 2026	11.35	12.30	11.35	12.27	12.27	-1.45%	837
Jan 23, 2026	12.45	12.45	12.45	12.45	12.45	-0.40%	200,127
Jan 22, 2026	12.50	12.50	12.50	12.50	12.50	-1.57%	260
Jan 16, 2026	12.60	12.70	12.60	12.70	12.70	3.25%	779
Jan 15, 2026	13.27	13.27	12.30	12.30	12.30	-4.02%	4,470
Jan 14, 2026	12.90	12.90	12.82	12.82	12.82	-1.80%	1,351
Jan 13, 2026	13.05	13.05	13.05	13.05	13.05	-5.78%	1,000
Jan 12, 2026	14.20	14.20	13.76	13.85	13.85	6.27%	4,901
Jan 9, 2026	12.90	13.03	12.90	13.03	13.03	-2.74%	79,254
Jan 8, 2026	13.00	13.40	12.90	13.40	13.40	-0.37%	50,887
Jan 7, 2026	13.45	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