Meituan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	42.05	42.78	41.30	41.43	41.43	-0.31%	620,680
Feb 20, 2025	41.48	42.00	41.17	41.56	41.56	1.40%	636,662
Feb 19, 2025	41.66	41.70	40.57	40.99	40.99	-5.87%	2,319,709
Feb 18, 2025	44.15	44.15	43.00	43.54	43.54	0.58%	473,148
Feb 14, 2025	43.51	43.68	42.73	43.29	43.29	3.79%	542,616
Feb 13, 2025	40.51	41.78	40.46	41.71	41.71	3.14%	564,195
Feb 12, 2025	40.00	40.61	39.32	40.44	40.44	-3.18%	447,818
Feb 11, 2025	41.12	42.03	41.12	41.77	41.77	-0.93%	366,202
Feb 10, 2025	41.37	42.16	41.37	42.16	42.16	7.01%	575,888
Feb 7, 2025	39.59	40.28	39.30	39.40	39.40	2.79%	676,339
Feb 6, 2025	38.66	38.66	38.12	38.33	38.33	-0.52%	238,824
Feb 5, 2025	38.95	38.95	38.45	38.53	38.53	-0.77%	375,590
Feb 4, 2025	38.41	39.46	38.41	38.83	38.83	5.26%	297,922
Feb 3, 2025	36.17	37.58	36.02	36.89	36.89	-3.30%	543,270
Jan 31, 2025	39.60	39.60	38.05	38.15	38.15	-3.64%	361,983
Jan 30, 2025	38.00	40.05	38.00	39.59	39.59	3.10%	544,813
Jan 29, 2025	39.20	39.32	38.30	38.40	38.40	-0.05%	236,902
Jan 28, 2025	38.42	38.57	37.45	38.42	38.42	-1.23%	574,064
Jan 27, 2025	38.84	39.11	38.53	38.90	38.90	-0.71%	388,539
Jan 24, 2025	38.88	39.30	38.22	39.18	39.18	0.46%	402,263
Jan 23, 2025	38.50	39.11	38.50	39.00	39.00	-1.14%	418,894
Jan 22, 2025	39.25	39.68	39.15	39.45	39.45	-1.96%	227,951
Jan 21, 2025	40.22	40.61	39.70	40.24	40.24	3.82%	370,862
Jan 17, 2025	37.59	39.19	37.59	38.76	38.76	2.76%	620,919
Jan 16, 2025	37.60	37.79	37.43	37.72	37.72	1.29%	335,452
Jan 15, 2025	37.00	37.50	37.00	37.24	37.24	0.73%	140,740
Jan 14, 2025	37.09	37.20	36.82	36.97	36.97	4.58%	120,707
Jan 13, 2025	35.50	35.68	35.17	35.35	35.35	-0.03%	409,311
Jan 10, 2025	36.45	36.45	35.30	35.36	35.36	-6.01%	714,734
Jan 8, 2025	37.80	37.80	37.25	37.62	37.62	-1.16%	249,379
Jan 7, 2025	38.24	38.62	38.02	38.06	38.06	-2.26%	230,371
Jan 6, 2025	39.58	39.61	38.73	38.94	38.94	-1.91%	635,875
Jan 3, 2025	39.94	39.94	39.41	39.70	39.70	3.28%	387,741
Jan 2, 2025	39.25	39.25	38.34	38.44	38.44	-0.95%	403,368
Dec 31, 2024	38.53	39.07	38.53	38.81	38.81	-	161,153
Dec 30, 2024	39.78	39.78	38.76	38.81	38.81	-2.49%	256,579
Dec 27, 2024	40.08	40.08	39.46	39.80	39.80	-0.82%	176,487
Dec 26, 2024	39.79	40.43	39.79	40.13	40.13	0.50%	168,341
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