Meituan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 2, 2024	26.50	26.75	26.43	26.65	26.65	-2.88%	196,819
Aug 1, 2024	27.69	27.93	27.40	27.44	27.44	-0.80%	418,299
Jul 31, 2024	27.69	28.11	27.66	27.66	27.66	1.28%	396,475
Jul 30, 2024	26.96	27.39	26.96	27.31	27.31	-1.12%	149,079
Jul 29, 2024	27.60	27.69	27.43	27.62	27.62	-0.29%	189,985
Jul 26, 2024	27.51	27.81	27.39	27.70	27.70	1.09%	319,142
Jul 25, 2024	27.74	27.75	27.40	27.40	27.40	-5.06%	1,077,019
Jul 24, 2024	28.67	29.27	28.67	28.86	28.86	-4.25%	471,285
Jul 23, 2024	30.42	30.42	30.02	30.14	30.14	-3.64%	206,092
Jul 22, 2024	31.12	31.29	31.01	31.28	31.28	3.92%	312,742
Jul 19, 2024	30.17	30.26	30.03	30.10	30.10	-	160,188
Jul 18, 2024	30.24	30.52	29.94	30.10	30.10	-0.42%	419,313
Jul 17, 2024	30.40	30.46	30.01	30.23	30.23	0.03%	73,629
Jul 16, 2024	30.00	30.28	30.00	30.22	30.22	0.13%	145,836
Jul 15, 2024	30.20	30.31	30.02	30.18	30.18	-1.89%	288,395
Jul 12, 2024	31.27	31.43	30.73	30.76	30.76	2.43%	219,007
Jul 11, 2024	29.90	30.16	29.79	30.03	30.03	1.08%	232,105
Jul 10, 2024	29.06	29.71	29.06	29.71	29.71	0.17%	116,276
Jul 9, 2024	29.21	29.67	29.15	29.66	29.66	-0.87%	149,516
Jul 8, 2024	30.00	30.00	29.71	29.92	29.92	-1.45%	224,618
Jul 5, 2024	30.25	30.44	30.04	30.36	30.36	0.53%	105,957
Jul 3, 2024	29.85	30.35	29.85	30.20	30.20	4.25%	444,688
Jul 2, 2024	28.23	28.98	28.23	28.97	28.97	1.94%	180,907