Meituan (MPNGF)
OTCMKTS · Delayed Price · Currency is USD
10.64
+0.57 (5.69%)
At close: Nov 6, 2026
MPNGF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 5.69% | 1,510 |
| Nov 5, 2026 | 10.21 | 10.30 | 9.97 | 10.07 | 10.07 | 5.97% | 5,740 |
| Nov 4, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 2.15% | 6,107 |
| Nov 2, 2026 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 3.33% | 230 |
| Oct 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.34% | 1,021 |
| Oct 28, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.45% | 500 |
| Oct 27, 2026 | 9.15 | 9.15 | 8.99 | 8.99 | 8.99 | 3.93% | 3,310 |
| Oct 23, 2026 | 9.10 | 9.10 | 8.65 | 8.65 | 8.65 | -10.27% | 17,848 |
| Oct 20, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.10% | 272 |
| Oct 19, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 5.59% | 220 |
| Oct 13, 2026 | 9.21 | 9.21 | 8.73 | 9.03 | 9.03 | -0.22% | 2,062 |
| Oct 12, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 3.78% | 21,419 |
| Oct 9, 2026 | 9.16 | 9.16 | 8.72 | 8.72 | 8.72 | -3.11% | 5,604 |
| Oct 1, 2026 | 9.09 | 9.09 | 9.00 | 9.00 | 9.00 | -5.26% | 769 |
| Sep 30, 2026 | 9.52 | 9.52 | 9.50 | 9.50 | 9.50 | 5.56% | 11,304 |
| Sep 29, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -4.76% | 182 |
| Sep 24, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 2.75% | 205 |
| Sep 22, 2026 | 9.50 | 9.50 | 9.20 | 9.20 | 9.20 | 2.19% | 3,620 |
| Sep 21, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -2.70% | 2,320 |
| Sep 17, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 1.20% | 2,500 |
| Sep 15, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -4.49% | 6,986 |
| Sep 11, 2026 | 9.50 | 9.57 | 9.50 | 9.57 | 9.57 | 1.01% | 5,249 |
| Sep 10, 2026 | 9.63 | 9.63 | 9.48 | 9.48 | 9.47 | 1.12% | 2,000 |
| Sep 9, 2026 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -9.90% | 228,189 |
| 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 |