Meituan (MPNGF)
OTCMKTS · Delayed Price · Currency is USD
11.10
0.00 (0.00%)
At close: May 7, 2026
MPNGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 6.26% | 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 | -0.64% | 1,324 |
| Mar 27, 2026 | 10.35 | 10.35 | 10.22 | 10.22 | 10.21 | -8.79% | 744 |
| Mar 25, 2026 | 12.02 | 12.02 | 11.20 | 11.20 | 11.20 | 14.45% | 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 | -1.12% | 20,152 |
| Mar 12, 2026 | 9.75 | 9.91 | 9.75 | 9.91 | 9.91 | -2.83% | 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 | 0.31% | 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 | -1.19% | 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 |
| Feb 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.56% | 998 |
| Jan 29, 2026 | 12.60 | 12.60 | 12.43 | 12.43 | 12.43 | 1.06% | 17,074 |
| Jan 28, 2026 | 12.33 | 12.33 | 12.30 | 12.30 | 12.30 | 2.50% | 773 |
| Jan 27, 2026 | 11.15 | 12.30 | 11.15 | 12.00 | 12.00 | -2.20% | 1,554 |
| Jan 26, 2026 | 11.35 | 12.30 | 11.35 | 12.27 | 12.27 | -1.45% | 837 |
| Jan 23, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.40% | 200,127 |
| Jan 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | 260 |
| Jan 16, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 3.25% | 779 |
| Jan 15, 2026 | 13.27 | 13.27 | 12.30 | 12.30 | 12.30 | -4.02% | 4,470 |
| Jan 14, 2026 | 12.90 | 12.90 | 12.82 | 12.82 | 12.82 | -1.80% | 1,351 |