Meituan (MPNGF)
OTCMKTS · Delayed Price · Currency is USD
10.15
+0.40 (4.10%)
Sep 4, 2026, 4:00 PM EST
MPNGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 6.67% | 587 |
| Sep 3, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -6.25% | 223 |
| Aug 28, 2026 | 10.15 | 10.41 | 10.15 | 10.40 | 10.40 | 4.45% | 71,116 |
| Aug 27, 2026 | 9.95 | 9.96 | 9.95 | 9.96 | 9.96 | -0.68% | 3,113 |
| Aug 25, 2026 | 10.10 | 10.10 | 9.52 | 10.03 | 10.03 | -9.68% | 5,494 |
| Aug 24, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.05% | 40,525 |
| Aug 21, 2026 | 11.13 | 11.13 | 10.60 | 11.10 | 11.10 | 1.09% | 16,723 |
| Aug 20, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -1.75% | 187 |
| Aug 19, 2026 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 9.51% | 2,113 |
| Aug 17, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -9.63% | 100 |
| Aug 14, 2026 | 10.10 | 11.29 | 10.10 | 11.29 | 11.29 | -5.94% | 3,640 |
| Aug 13, 2026 | 11.50 | 12.00 | 11.50 | 12.00 | 12.00 | - | 707 |
| Aug 10, 2026 | 11.65 | 12.00 | 11.65 | 12.00 | 12.00 | 1.27% | 3,409 |
| Aug 7, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.77% | 480 |
| Aug 6, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.82% | 150 |
| Aug 5, 2026 | 11.63 | 11.63 | 11.55 | 11.55 | 11.55 | -2.12% | 4,449 |
| Aug 4, 2026 | 11.65 | 11.80 | 11.65 | 11.80 | 11.80 | 2.61% | 1,244 |
| Jul 31, 2026 | 11.65 | 11.68 | 11.50 | 11.50 | 11.50 | 3.51% | 305 |
| Jul 29, 2026 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - | 216 |
| Jul 27, 2026 | 11.12 | 11.12 | 11.11 | 11.11 | 11.11 | 4.79% | 3,711 |
| Jul 24, 2026 | 11.13 | 11.13 | 10.60 | 10.60 | 10.60 | -3.62% | 650 |
| Jul 23, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2.23% | 3,613 |
| Jul 21, 2026 | 10.80 | 11.08 | 10.76 | 10.76 | 10.76 | 11.79% | 891 |
| Jul 14, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -0.22% | 700 |
| Jul 13, 2026 | 10.07 | 10.07 | 9.65 | 9.65 | 9.65 | 7.18% | 4,718 |
| Jul 10, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -10.04% | 2,351 |
| Jul 9, 2026 | 10.01 | 10.01 | 10.01 | 10.01 | 10.00 | 2.09% | 151 |
| Jul 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 9.50% | 105 |
| Jul 1, 2026 | 8.28 | 9.38 | 8.28 | 8.95 | 8.95 | 5.05% | 3,910 |
| Jun 30, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 3.93% | 200 |
| Jun 26, 2026 | 8.50 | 8.50 | 8.20 | 8.20 | 8.20 | -4.00% | 7,499 |
| Jun 25, 2026 | 8.40 | 8.54 | 8.40 | 8.54 | 8.54 | -5.11% | 823 |
| Jun 24, 2026 | 8.65 | 9.00 | 8.65 | 9.00 | 9.00 | 0.61% | 584 |
| Jun 23, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | -1.27% | 3,729 |
| Jun 22, 2026 | 9.25 | 9.25 | 9.06 | 9.06 | 9.06 | -1.52% | 60,638 |
| Jun 18, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.11% | 252 |
| Jun 17, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | -2.05% | 746 |
| Jun 16, 2026 | 9.46 | 9.46 | 9.38 | 9.38 | 9.38 | -6.92% | 1,609 |
| Jun 15, 2026 | 9.90 | 10.08 | 9.90 | 10.08 | 10.08 | -0.33% | 1,502 |
| Jun 12, 2026 | 10.00 | 10.11 | 10.00 | 10.11 | 10.11 | 0.96% | 291 |
| Jun 11, 2026 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | -0.82% | 346 |
| Jun 10, 2026 | 9.80 | 10.10 | 9.80 | 10.10 | 10.10 | 4.93% | 3,507 |
| Jun 8, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -3.74% | 245 |
| Jun 4, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 4.37% | 166 |
| Jun 3, 2026 | 9.99 | 9.99 | 9.58 | 9.58 | 9.58 | -5.88% | 11,203 |
| Jun 1, 2026 | 9.89 | 10.18 | 9.89 | 10.18 | 10.18 | 5.16% | 2,228 |
| May 29, 2026 | 9.80 | 9.80 | 9.67 | 9.68 | 9.68 | -1.62% | 2,621 |
| May 28, 2026 | 8.89 | 9.84 | 8.89 | 9.84 | 9.84 | -3.43% | 3,626 |
| May 26, 2026 | 9.80 | 10.20 | 9.80 | 10.19 | 10.19 | 1.39% | 862 |
| May 22, 2026 | 10.74 | 10.74 | 9.98 | 10.05 | 10.05 | -7.27% | 2,875 |