Meituan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 24, 2025	12.55	12.55	12.55	12.55	-	1.21%	-
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
Oct 15, 2025	12.05	12.05	12.05	12.05	12.05	-4.24%	46,263
Oct 14, 2025	12.76	12.76	12.58	12.58	12.58	-3.57%	11,005
Oct 13, 2025	13.05	13.05	13.05	13.05	13.05	6.62%	10,536
Oct 10, 2025	12.93	12.93	12.24	12.24	12.24	-7.06%	11,704
Oct 9, 2025	13.13	13.17	13.13	13.17	13.17	-0.60%	10,710
Oct 8, 2025	13.20	13.25	12.74	13.25	13.25	-1.12%	13,923
Oct 7, 2025	12.75	13.40	12.64	13.40	13.40	1.59%	1,583
Oct 6, 2025	13.68	13.68	13.19	13.19	13.19	0.59%	149,189
Oct 3, 2025	13.11	13.11	13.11	13.11	13.11	-1.15%	10,247
Oct 2, 2025	13.25	13.27	13.23	13.27	13.27	0.11%	13,621
Oct 1, 2025	13.00	13.25	13.00	13.25	13.25	1.73%	590
Sep 30, 2025	12.50	13.80	12.50	13.03	13.03	-1.55%	30,933
Sep 29, 2025	12.60	13.23	12.60	13.23	13.23	0.23%	1,358
Sep 25, 2025	13.04	13.38	13.04	13.20	13.20	1.27%	2,651
Sep 24, 2025	13.04	13.04	13.04	13.04	13.04	2.89%	233
Sep 23, 2025	12.67	12.67	12.67	12.67	12.67	0.47%	268
Sep 22, 2025	13.50	13.50	12.61	12.61	12.61	-6.36%	4,484
Sep 19, 2025	13.38	13.85	13.38	13.47	13.47	3.59%	1,203
Sep 18, 2025	13.46	13.57	13.00	13.00	13.00	-0.31%	5,475
Sep 17, 2025	13.50	13.50	12.95	13.04	13.04	1.09%	14,320
Sep 16, 2025	12.85	13.00	12.71	12.90	12.90	3.04%	3,415
Sep 15, 2025	12.85	12.85	12.15	12.52	12.52	-0.63%	13,314
Sep 12, 2025	12.40	12.60	12.40	12.60	12.60	-0.40%	12,425
Sep 11, 2025	11.75	13.00	11.75	12.65	12.65	-4.09%	6,649
Sep 10, 2025	13.00	13.19	13.00	13.19	13.19	1.77%	1,337
Sep 9, 2025	11.56	13.54	11.56	12.96	12.96	-1.69%	701
Sep 8, 2025	12.80	13.18	12.55	13.18	13.18	1.41%	46,809
Sep 5, 2025	12.81	13.00	12.81	13.00	13.00	-5.25%	356