Meituan (MPNGF)
OTCMKTS
· Delayed Price · Currency is USD
24.60
+0.20 (0.80%)
Oct 29, 2024, 4:00 PM EDT
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 25.05 | 25.05 | 24.20 | 24.60 | 24.60 | 2.29% | 56,400 |
| Oct 28, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | 100 |
| Oct 25, 2024 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | - | 100 |
| Oct 24, 2024 | 23.14 | 25.01 | 23.14 | 24.05 | 24.05 | -1.88% | 1,115 |
| Oct 23, 2024 | 24.00 | 26.12 | 24.00 | 24.51 | 24.51 | 2.08% | 82,237 |
| Oct 22, 2024 | 24.50 | 24.50 | 24.01 | 24.01 | 24.01 | 8.84% | 7,123 |
| Oct 21, 2024 | 24.81 | 24.81 | 21.90 | 22.06 | 22.06 | -12.50% | 69,707 |
| Oct 18, 2024 | 23.44 | 25.21 | 23.44 | 25.21 | 25.21 | 17.26% | 1,708 |
| Oct 17, 2024 | 22.05 | 22.05 | 21.21 | 21.50 | 21.50 | 1.90% | 18,136 |
| Oct 16, 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -1.86% | 2,432 |
| Oct 15, 2024 | 20.85 | 23.00 | 20.85 | 21.50 | 21.50 | -5.45% | 25,000 |
| Oct 14, 2024 | 23.74 | 24.00 | 22.74 | 22.74 | 22.74 | -6.61% | 77,411 |
| Oct 11, 2024 | 24.10 | 25.00 | 23.40 | 24.35 | 24.35 | -3.37% | 3,300 |
| Oct 10, 2024 | 25.00 | 25.29 | 24.83 | 25.20 | 25.20 | 4.35% | 2,800 |
| Oct 9, 2024 | 23.70 | 24.40 | 23.19 | 24.15 | 24.15 | 4.82% | 6,604 |
| Oct 8, 2024 | 25.00 | 25.00 | 21.95 | 23.04 | 23.04 | -17.95% | 63,300 |
| Oct 7, 2024 | 26.26 | 28.08 | 26.26 | 28.08 | 28.08 | 3.62% | 42,037 |
| Oct 4, 2024 | 26.88 | 27.35 | 26.88 | 27.10 | 27.10 | 3.44% | 26,200 |
| Oct 3, 2024 | 25.57 | 26.23 | 25.57 | 26.20 | 26.20 | 3.72% | 63,200 |
| Oct 2, 2024 | 25.20 | 25.32 | 24.79 | 25.26 | 25.26 | 13.12% | 63,138 |
| Oct 1, 2024 | 20.75 | 22.33 | 20.75 | 22.33 | 22.33 | 2.29% | 105,322 |
| Sep 30, 2024 | 22.00 | 23.30 | 21.10 | 21.83 | 21.83 | 1.91% | 13,900 |
| Sep 27, 2024 | 22.35 | 22.35 | 21.00 | 21.42 | 21.42 | 8.24% | 3,300 |
| Sep 26, 2024 | 20.00 | 20.53 | 19.06 | 19.79 | 19.79 | 9.94% | 3,900 |
| Sep 25, 2024 | 17.10 | 18.90 | 17.10 | 18.00 | 18.00 | 4.59% | 1,027 |
| Sep 24, 2024 | 18.00 | 19.12 | 17.17 | 17.21 | 17.21 | -0.98% | 83,800 |
| Sep 23, 2024 | 17.80 | 17.80 | 17.38 | 17.38 | 17.38 | 2.30% | 2,800 |
| Sep 20, 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.24% | 5,400 |
| Sep 19, 2024 | 16.50 | 17.20 | 16.50 | 16.95 | 16.95 | 4.24% | 7,501 |
| Sep 18, 2024 | 16.05 | 16.26 | 16.05 | 16.26 | 16.26 | 5.93% | 3,919 |
| Sep 17, 2024 | 16.36 | 16.36 | 15.35 | 15.35 | 15.35 | -4.54% | 4,243 |
| Sep 16, 2024 | 16.00 | 16.08 | 16.00 | 16.08 | 16.08 | 9.76% | 900 |
| Sep 13, 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -3.62% | 300 |
| Sep 12, 2024 | 15.30 | 15.30 | 15.20 | 15.20 | 15.20 | 1.40% | 1,600 |
| Sep 11, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - | 405 |
| Sep 10, 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -2.03% | 405 |
| Sep 9, 2024 | 15.33 | 15.33 | 14.94 | 15.30 | 15.30 | -0.20% | 800 |
| Sep 6, 2024 | 15.26 | 15.33 | 15.26 | 15.33 | 15.33 | -3.83% | 800 |
| Sep 5, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | - | 5,000 |
| Sep 4, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 4.80% | 1,100 |
| Sep 3, 2024 | 15.00 | 15.90 | 15.00 | 15.21 | 15.21 | 1.40% | 11,900 |
| Aug 30, 2024 | 14.95 | 15.00 | 14.95 | 15.00 | 15.00 | 1.76% | 634 |
| Aug 29, 2024 | 14.90 | 15.00 | 14.60 | 14.74 | 14.74 | 15.61% | 67,241 |
| Aug 28, 2024 | 14.27 | 14.75 | 12.75 | 12.75 | 12.75 | -7.47% | 12,600 |
| Aug 27, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | - | 43,400 |
| Aug 26, 2024 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 8.93% | 11,800 |
| Aug 23, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - | - |
| Aug 22, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.39% | 107 |
| Aug 21, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - | 425 |
| Aug 20, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.39% | 200 |
| Aug 19, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -3.56% | 10,038 |
| Aug 16, 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - | - |
| Aug 15, 2024 | 13.04 | 13.22 | 12.65 | 13.22 | 13.22 | 3.69% | 18,945 |
| Aug 14, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -9.89% | 15,512 |
| Aug 13, 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 5.05% | 300 |
| Aug 12, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - | - |
| Aug 9, 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 5.23% | 800 |
| Aug 8, 2024 | 13.55 | 13.55 | 12.80 | 12.80 | 12.80 | -4.33% | 9,008 |
| Aug 7, 2024 | 13.00 | 13.38 | 13.00 | 13.38 | 13.38 | 0.90% | 336 |
| Aug 6, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - | - |
| Aug 5, 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 9.14% | 200 |
| Aug 2, 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -10.33% | 400 |
| Aug 1, 2024 | 13.55 | 13.63 | 13.41 | 13.55 | 13.55 | -2.59% | 2,600 |
| Jul 31, 2024 | 13.05 | 14.00 | 13.05 | 13.91 | 13.91 | 7.00% | 3,637 |
| Jul 30, 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | 100 |
| Jul 29, 2024 | 13.45 | 13.45 | 12.95 | 13.00 | 13.00 | -4.76% | 1,304 |
| Jul 26, 2024 | 13.71 | 13.71 | 13.15 | 13.65 | 13.65 | 1.11% | 7,100 |
| Jul 25, 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | -10.71% | 708 |
| Jul 24, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -0.07% | 300 |
| Jul 23, 2024 | 15.13 | 15.13 | 15.12 | 15.13 | 15.13 | -2.70% | 400 |
| Jul 22, 2024 | 14.84 | 15.55 | 14.84 | 15.55 | 15.55 | 3.67% | 32,540 |
| Jul 19, 2024 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.20% | 227 |
| Jul 18, 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -2.21% | 2,830 |
| Jul 17, 2024 | 15.07 | 15.37 | 15.07 | 15.37 | 15.37 | 1.99% | 474 |
| Jul 16, 2024 | 14.64 | 15.07 | 14.64 | 15.07 | 15.07 | -2.27% | 9,636 |
| Jul 15, 2024 | 16.00 | 16.00 | 15.05 | 15.42 | 15.42 | -1.09% | 33,382 |
| Jul 12, 2024 | 14.92 | 15.59 | 14.92 | 15.59 | 15.59 | 9.02% | 936 |
| Jul 11, 2024 | 15.05 | 15.05 | 14.30 | 14.30 | 14.30 | -3.18% | 53,720 |
| Jul 10, 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.48% | 479 |
| Jul 9, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | -0.81% | 1,291 |
| Jul 8, 2024 | 15.00 | 15.01 | 14.82 | 14.82 | 14.82 | -2.95% | 8,952 |
| Jul 5, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 3.88% | 3,020 |
| Jul 3, 2024 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 3.89% | 839 |
| Jul 2, 2024 | 14.50 | 14.50 | 14.15 | 14.15 | 14.15 | - | 10,290 |
| Jun 28, 2024 | 14.10 | 14.15 | 14.10 | 14.15 | 14.15 | -3.48% | 788 |
| Jun 27, 2024 | 14.31 | 14.66 | 14.30 | 14.66 | 14.66 | -1.35% | 12,750 |
| Jun 26, 2024 | 14.05 | 14.97 | 14.05 | 14.86 | 14.86 | 1.64% | 17,242 |
| Jun 25, 2024 | 14.62 | 14.67 | 14.62 | 14.62 | 14.62 | 1.11% | 9,038 |
| Jun 24, 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.96% | 527 |
| Jun 21, 2024 | 15.00 | 15.00 | 14.56 | 14.60 | 14.60 | -5.07% | 2,558 |
| Jun 20, 2024 | 15.45 | 15.45 | 15.38 | 15.38 | 15.38 | 4.34% | 491 |
| Jun 18, 2024 | 14.69 | 14.74 | 14.69 | 14.74 | 14.74 | 1.45% | 2,109 |
| Jun 14, 2024 | 14.28 | 14.53 | 14.28 | 14.53 | 14.53 | -0.95% | 7,771 |
| Jun 13, 2024 | 14.60 | 14.67 | 14.60 | 14.67 | 14.67 | 1.03% | 2,949 |
| Jun 12, 2024 | 14.55 | 15.00 | 14.52 | 14.52 | 14.52 | -1.22% | 91,714 |
| Jun 11, 2024 | 14.71 | 14.90 | 14.55 | 14.70 | 14.70 | 4.55% | 95,902 |
| Jun 10, 2024 | 13.80 | 14.06 | 13.80 | 14.06 | 14.06 | 3.31% | 4,915 |
| Jun 7, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -9.27% | 1,084 |
| Jun 6, 2024 | 14.85 | 15.00 | 14.76 | 15.00 | 15.00 | 4.82% | 41,698 |
| Jun 5, 2024 | 13.99 | 14.31 | 13.99 | 14.31 | 14.31 | -1.17% | 1,365 |