Meituan (MPNGF)
OTCMKTS · Delayed Price · Currency is USD
9.68
-0.16 (-1.62%)
At close: May 29, 2026
MPNGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 5.95% | 6,989 |
| May 19, 2026 | 10.10 | 10.23 | 10.10 | 10.23 | 10.23 | -2.57% | 2,832 |
| May 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -4.55% | 547 |
| May 14, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -8.33% | 10,953 |
| May 13, 2026 | 11.17 | 12.20 | 11.08 | 12.00 | 12.00 | 15.07% | 13,357 |
| May 11, 2026 | 10.86 | 10.86 | 10.43 | 10.43 | 10.43 | -6.05% | 886 |
| May 7, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - | 9,944 |
| May 6, 2026 | 10.93 | 11.10 | 10.93 | 11.10 | 11.10 | 8.82% | 5,377 |
| May 4, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -4.14% | 2,590 |
| Apr 30, 2026 | 10.50 | 10.72 | 10.50 | 10.64 | 10.64 | 6.27% | 1,600 |
| Apr 29, 2026 | 9.85 | 10.01 | 9.85 | 10.01 | 10.01 | -0.37% | 21,314 |
| Apr 28, 2026 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | - | 737 |
| Apr 24, 2026 | 10.67 | 10.67 | 10.05 | 10.05 | 10.05 | -5.10% | 11,634 |
| Apr 23, 2026 | 10.65 | 10.65 | 10.59 | 10.59 | 10.59 | -6.18% | 679 |
| Apr 20, 2026 | 10.20 | 11.29 | 10.20 | 11.29 | 11.29 | 0.78% | 624 |
| Apr 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -7.67% | 2,580 |
| Apr 16, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 13.90% | 213 |
| Apr 9, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -4.91% | 1,252 |
| Apr 8, 2026 | 11.28 | 11.42 | 11.20 | 11.20 | 11.20 | 6.67% | 3,915 |
| Mar 31, 2026 | 10.30 | 10.50 | 10.00 | 10.50 | 10.50 | 3.45% | 631 |
| Mar 30, 2026 | 10.10 | 10.75 | 10.10 | 10.15 | 10.15 | -0.63% | 1,324 |
| Mar 27, 2026 | 10.35 | 10.35 | 10.22 | 10.22 | 10.21 | -8.80% | 744 |
| Mar 25, 2026 | 12.02 | 12.02 | 11.20 | 11.20 | 11.20 | 14.46% | 2,395 |
| Mar 20, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -2.14% | 235 |
| Mar 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.89% | 176 |
| Mar 17, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 6.17% | 175 |
| Mar 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.11% | 20,152 |
| Mar 12, 2026 | 9.75 | 9.91 | 9.75 | 9.91 | 9.91 | -2.84% | 210 |
| Mar 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4.62% | 175 |
| Mar 5, 2026 | 10.01 | 10.01 | 9.63 | 9.75 | 9.75 | 1.24% | 6,073 |
| Mar 4, 2026 | 10.00 | 10.00 | 9.63 | 9.63 | 9.63 | -0.40% | 6,403 |
| Mar 3, 2026 | 9.30 | 9.67 | 9.30 | 9.67 | 9.67 | -2.72% | 175,411 |
| Mar 2, 2026 | 10.00 | 10.00 | 9.55 | 9.94 | 9.94 | -1.58% | 3,900 |
| Feb 26, 2026 | 10.15 | 10.15 | 10.10 | 10.10 | 10.10 | -6.13% | 1,232 |
| Feb 24, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.07% | 204 |
| Feb 23, 2026 | 11.55 | 11.55 | 10.75 | 10.75 | 10.75 | 0.30% | 604 |
| Feb 20, 2026 | 10.69 | 10.78 | 10.69 | 10.72 | 10.72 | 4.08% | 43,848 |
| Feb 19, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -1.44% | 590 |
| Feb 18, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 3.98% | 130 |
| Feb 17, 2026 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | -5.28% | 352 |
| Feb 13, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -7.74% | 25,826 |
| Feb 10, 2026 | 12.20 | 12.20 | 11.35 | 11.50 | 11.50 | -1.18% | 4,474 |
| Feb 6, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 3.91% | 604 |
| Feb 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -8.57% | 212 |
| Feb 4, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.08% | 300 |
| Feb 3, 2026 | 11.20 | 12.55 | 11.20 | 12.00 | 12.00 | -4.00% | 3,367 |