Meituan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2024	40.35	40.35	39.82	39.93	39.93	-1.11%	156,372
Dec 23, 2024	40.00	40.46	39.76	40.38	40.38	-1.56%	448,021
Dec 20, 2024	40.44	41.40	40.43	41.02	41.02	1.51%	265,330
Dec 19, 2024	40.18	40.85	40.18	40.41	40.41	0.72%	300,863
Dec 18, 2024	40.80	41.15	39.92	40.12	40.12	-2.97%	508,515
Dec 17, 2024	40.57	41.50	40.57	41.35	41.35	2.25%	301,709
Dec 16, 2024	40.30	41.00	40.30	40.44	40.44	-3.02%	604,058
Dec 13, 2024	41.40	41.90	41.38	41.70	41.70	-2.39%	260,965
Dec 12, 2024	42.50	43.00	42.50	42.72	42.72	-0.70%	525,079
Dec 11, 2024	42.88	43.07	42.61	43.02	43.02	-2.34%	253,430
Dec 10, 2024	44.97	44.97	44.04	44.05	44.05	-4.61%	320,199
Dec 9, 2024	45.60	47.06	45.55	46.18	46.18	12.03%	1,130,987
Dec 6, 2024	41.33	42.00	41.22	41.22	41.22	0.73%	297,707
Dec 5, 2024	41.00	41.32	40.82	40.92	40.92	-2.08%	227,411
Dec 4, 2024	42.23	42.27	41.63	41.79	41.79	-1.30%	311,540
Dec 3, 2024	42.18	42.42	42.04	42.34	42.34	-1.63%	598,581
Dec 2, 2024	42.94	43.19	42.71	43.04	43.04	3.21%	500,727
Nov 29, 2024	43.42	43.48	40.02	41.70	41.70	-7.42%	1,303,825
Nov 27, 2024	44.76	45.20	44.76	45.04	45.04	7.21%	470,526
Nov 26, 2024	42.00	42.79	41.75	42.01	42.01	1.08%	369,064
Nov 25, 2024	41.90	41.90	41.20	41.56	41.56	-2.62%	499,887
Nov 22, 2024	42.52	43.07	42.51	42.68	42.68	-2.91%	350,106
Nov 21, 2024	44.10	44.33	43.86	43.96	43.96	-1.46%	288,710
Nov 20, 2024	44.90	44.90	44.45	44.61	44.61	2.18%	403,609
Nov 19, 2024	43.68	43.82	43.57	43.66	43.66	-0.25%	156,347
Nov 18, 2024	43.14	43.79	43.14	43.77	43.77	0.34%	531,697
Nov 15, 2024	43.45	43.79	43.30	43.62	43.62	1.11%	388,020
Nov 14, 2024	43.45	43.69	43.00	43.14	43.14	-2.15%	366,273
Nov 13, 2024	45.00	45.00	43.94	44.09	44.09	-0.11%	296,950
Nov 12, 2024	45.48	45.48	43.95	44.14	44.14	-6.44%	405,046
Nov 11, 2024	47.90	47.90	46.83	47.18	47.18	-0.94%	279,507
Nov 8, 2024	49.00	49.05	47.43	47.63	47.63	-9.28%	720,208
Nov 7, 2024	50.80	53.00	50.80	52.50	52.50	9.03%	480,304
Nov 6, 2024	47.60	48.71	47.34	48.15	48.15	-2.51%	416,334
Nov 5, 2024	50.00	50.00	49.09	49.39	49.39	2.77%	211,197
Nov 4, 2024	48.30	48.81	48.01	48.06	48.06	0.19%	265,113
Nov 1, 2024	48.50	48.60	47.85	47.97	47.97	1.42%	312,059
Oct 31, 2024	47.44	47.44	46.53	47.30	47.30	-0.48%	315,199
Oct 30, 2024	47.40	47.90	47.13	47.53	47.53	-1.84%	170,375
Oct 29, 2024	49.02	49.25	48.32	48.42	48.42	0.31%	515,374
Oct 28, 2024	47.35	48.68	47.35	48.27	48.27	1.90%	256,735
Oct 25, 2024	47.65	48.07	47.32	47.37	47.37	-1.48%	444,982
Oct 24, 2024	48.50	48.50	47.60	48.08	48.08	-2.53%	1,205,797
Oct 23, 2024	50.13	50.99	49.24	49.33	49.33	2.54%	1,765,013
Oct 22, 2024	47.45	48.62	47.45	48.11	48.11	3.24%	1,138,974
Oct 21, 2024	46.58	46.90	46.08	46.60	46.60	-1.89%	3,386,078
Oct 18, 2024	48.30	48.30	47.11	47.50	47.50	9.47%	3,895,654
Oct 17, 2024	43.20	43.72	43.01	43.39	43.39	-3.45%	2,189,646
Oct 16, 2024	44.87	45.81	44.38	44.94	44.94	4.44%	1,590,376
Oct 15, 2024	44.26	45.35	42.98	43.03	43.03	-8.66%	1,381,481
Oct 14, 2024	47.90	48.32	46.71	47.11	47.11	-6.21%	693,071
Oct 11, 2024	48.76	50.71	48.59	50.23	50.23	0.66%	630,706
Oct 10, 2024	50.00	50.57	49.13	49.90	49.90	2.70%	3,960,043
Oct 9, 2024	47.53	49.34	47.38	48.59	48.59	0.93%	993,423
Oct 8, 2024	47.63	48.49	46.54	48.14	48.14	-15.17%	2,417,679
Oct 7, 2024	54.91	56.75	54.38	56.75	56.75	4.51%	2,743,626
Oct 4, 2024	54.55	54.60	53.75	54.30	54.30	4.02%	825,869
Oct 3, 2024	51.38	52.82	51.20	52.20	52.20	2.55%	745,390
Oct 2, 2024	50.45	50.90	49.20	50.90	50.90	13.57%	665,567
Oct 1, 2024	43.70	44.82	42.71	44.82	44.82	5.46%	580,837
Sep 30, 2024	44.21	44.43	42.40	42.50	42.50	-1.28%	923,765
Sep 27, 2024	41.71	43.66	41.71	43.05	43.05	3.94%	632,874
Sep 26, 2024	41.00	41.46	39.88	41.42	41.42	12.86%	1,939,691
Sep 25, 2024	36.84	37.19	36.50	36.70	36.70	-4.03%	721,330
Sep 24, 2024	36.79	38.30	36.61	38.24	38.24	11.23%	967,612
Sep 23, 2024	34.17	34.74	34.17	34.38	34.38	-0.41%	420,433
Sep 20, 2024	34.96	34.97	34.50	34.52	34.52	-	512,197
Sep 19, 2024	34.11	34.66	33.98	34.52	34.52	5.31%	124,306
Sep 18, 2024	33.09	33.13	32.66	32.78	32.78	-0.30%	129,064
Sep 17, 2024	32.96	33.18	32.87	32.88	32.88	1.42%	266,972
Sep 16, 2024	32.23	32.54	32.20	32.42	32.42	2.95%	110,849
Sep 13, 2024	31.49	31.59	31.37	31.49	31.49	0.22%	207,557
Sep 12, 2024	31.20	31.62	31.11	31.42	31.42	1.91%	200,597
Sep 11, 2024	30.32	30.93	30.32	30.83	30.83	1.75%	288,867
Sep 10, 2024	30.25	30.30	30.00	30.30	30.30	-0.72%	286,554
Sep 9, 2024	30.60	30.64	30.12	30.52	30.52	1.40%	231,925
Sep 6, 2024	30.49	30.49	29.95	30.10	30.10	-1.28%	293,779
Sep 5, 2024	30.19	30.80	30.19	30.49	30.49	-0.13%	138,617
Sep 4, 2024	30.30	30.89	30.30	30.53	30.53	1.06%	314,583
Sep 3, 2024	30.50	30.50	30.15	30.21	30.21	-0.33%	199,486
Aug 30, 2024	30.19	30.38	29.86	30.31	30.31	2.50%	475,901
Aug 29, 2024	29.79	29.79	29.46	29.57	29.57	5.38%	591,929
Aug 28, 2024	28.01	29.84	27.94	28.06	28.06	3.70%	1,143,220
Aug 27, 2024	27.48	27.48	26.98	27.06	27.06	-1.38%	170,379
Aug 26, 2024	27.14	27.64	27.14	27.44	27.44	-1.40%	452,341
Aug 23, 2024	27.49	27.92	27.41	27.83	27.83	0.94%	72,862
Aug 22, 2024	27.95	27.95	27.34	27.57	27.57	-0.83%	204,156
Aug 21, 2024	27.99	27.99	27.54	27.80	27.80	2.06%	174,997
Aug 20, 2024	27.60	27.65	27.09	27.24	27.24	-3.20%	423,613
Aug 19, 2024	28.04	28.28	28.00	28.14	28.14	1.11%	257,721
Aug 16, 2024	27.59	27.96	27.59	27.83	27.83	5.02%	217,431
Aug 15, 2024	26.03	26.70	26.03	26.50	26.50	2.20%	215,306
Aug 14, 2024	26.00	26.26	25.60	25.93	25.93	-2.88%	444,031
Aug 13, 2024	26.45	26.74	26.45	26.70	26.70	-	126,817
Aug 12, 2024	26.74	26.95	26.53	26.70	26.70	-1.62%	258,186
Aug 9, 2024	27.68	27.68	26.86	27.14	27.14	-0.51%	124,196
Aug 8, 2024	27.00	27.37	26.45	27.28	27.28	1.60%	256,251
Aug 7, 2024	27.30	27.30	26.59	26.85	26.85	-0.59%	294,481
Aug 6, 2024	26.72	27.20	26.70	27.01	27.01	-1.85%	269,240
Aug 5, 2024	26.87	27.63	26.29	27.52	27.52	3.26%	306,681