Meituan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 31, 2025	40.00	40.00	39.38	39.88	-	-2.13%	55,612
Mar 28, 2025	41.01	41.13	40.45	40.75	40.75	-3.69%	534,107
Mar 27, 2025	41.60	42.71	41.50	42.31	42.31	3.27%	251,336
Mar 26, 2025	41.44	41.48	40.50	40.97	40.97	0.44%	215,060
Mar 25, 2025	41.00	41.60	40.66	40.79	40.79	-2.46%	316,957
Mar 24, 2025	42.40	42.40	41.61	41.82	41.82	2.45%	631,698
Mar 21, 2025	41.92	42.73	39.93	40.82	40.82	-5.11%	1,052,786
Mar 20, 2025	43.03	43.28	42.37	43.02	43.02	-3.93%	195,393
Mar 19, 2025	45.46	45.46	44.44	44.78	44.78	-0.13%	323,521
Mar 18, 2025	45.55	45.55	44.64	44.84	44.84	-3.74%	641,853
Mar 17, 2025	45.01	46.66	45.00	46.58	46.58	3.28%	439,728
Mar 14, 2025	44.40	45.31	44.40	45.10	45.10	5.08%	452,082
Mar 13, 2025	42.68	43.18	41.80	42.92	42.92	-0.79%	186,336
Mar 12, 2025	43.00	43.40	42.38	43.26	43.26	-0.89%	313,225
Mar 11, 2025	44.85	44.85	43.29	43.65	43.65	-0.46%	419,776
Mar 10, 2025	44.70	44.70	43.43	43.85	43.85	-6.16%	433,744
Mar 7, 2025	46.65	47.53	46.28	46.73	46.73	2.88%	497,302
Mar 6, 2025	45.80	46.56	45.37	45.42	45.42	0.04%	801,759
Mar 5, 2025	43.65	45.64	43.65	45.40	45.40	8.51%	933,729
Mar 4, 2025	40.51	42.41	40.50	41.84	41.84	2.30%	426,711
Mar 3, 2025	41.50	42.12	40.70	40.90	40.90	-2.25%	539,499
Feb 28, 2025	41.91	42.09	41.23	41.84	41.84	-3.66%	489,231
Feb 27, 2025	44.09	44.27	43.39	43.43	43.43	-2.21%	351,377
Feb 26, 2025	44.26	44.93	44.04	44.41	44.41	8.21%	1,055,934
Feb 25, 2025	40.80	41.17	40.49	41.04	41.04	-0.34%	322,948
Feb 24, 2025	42.69	42.69	40.93	41.18	41.18	-0.60%	871,677
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