Meituan (MPNGY)
OTCMKTS · Delayed Price · Currency is USD
19.75
-0.41 (-2.03%)
At close: Mar 20, 2026
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 19.97 | 20.04 | 19.65 | 19.75 | 19.75 | -2.03% | 363,654 |
| Mar 19, 2026 | 20.22 | 20.49 | 20.00 | 20.16 | 20.16 | 1.15% | 555,210 |
| Mar 18, 2026 | 20.25 | 20.27 | 19.89 | 19.93 | 19.93 | -1.63% | 162,253 |
| Mar 17, 2026 | 20.49 | 20.68 | 20.22 | 20.26 | 20.26 | 2.12% | 154,029 |
| Mar 16, 2026 | 19.90 | 20.10 | 19.83 | 19.84 | 19.84 | 2.53% | 246,959 |
| Mar 13, 2026 | 19.52 | 19.65 | 19.29 | 19.35 | 19.35 | 0.16% | 578,509 |
| Mar 12, 2026 | 19.40 | 19.52 | 19.30 | 19.32 | 19.32 | -1.33% | 472,216 |
| Mar 11, 2026 | 19.85 | 19.85 | 19.50 | 19.58 | 19.58 | -2.49% | 246,450 |
| Mar 10, 2026 | 20.17 | 20.43 | 20.01 | 20.08 | 20.08 | -1.76% | 326,695 |
| Mar 9, 2026 | 20.09 | 20.46 | 19.87 | 20.44 | 20.44 | 6.07% | 608,581 |
| Mar 6, 2026 | 19.24 | 19.49 | 19.18 | 19.27 | 19.27 | 2.55% | 645,747 |
| Mar 5, 2026 | 18.80 | 19.03 | 18.56 | 18.79 | 18.79 | -3.09% | 795,298 |
| Mar 4, 2026 | 19.39 | 19.50 | 19.27 | 19.39 | 19.39 | 1.04% | 1,102,947 |
| Mar 3, 2026 | 18.98 | 19.23 | 18.68 | 19.19 | 19.19 | -3.37% | 1,430,377 |
| Mar 2, 2026 | 19.81 | 19.95 | 19.60 | 19.86 | 19.86 | -3.40% | 459,432 |
| Feb 27, 2026 | 20.59 | 20.67 | 20.54 | 20.56 | 20.56 | - | 244,040 |
| Feb 26, 2026 | 20.65 | 20.68 | 20.42 | 20.56 | 20.56 | -3.16% | 253,967 |
| Feb 25, 2026 | 21.11 | 21.24 | 20.99 | 21.23 | 21.23 | 1.58% | 170,207 |
| Feb 24, 2026 | 20.82 | 21.00 | 20.62 | 20.90 | 20.90 | -1.79% | 209,768 |
| Feb 23, 2026 | 21.69 | 21.74 | 21.25 | 21.28 | 21.28 | 1.53% | 247,509 |
| Feb 20, 2026 | 20.60 | 21.00 | 20.55 | 20.96 | 20.96 | 0.34% | 276,383 |
| Feb 19, 2026 | 20.92 | 20.98 | 20.81 | 20.89 | 20.89 | -0.48% | 148,447 |
| Feb 18, 2026 | 21.02 | 21.04 | 20.92 | 20.99 | 20.99 | 1.06% | 247,553 |
| Feb 17, 2026 | 20.95 | 20.99 | 20.68 | 20.77 | 20.77 | -2.94% | 365,389 |
| Feb 13, 2026 | 20.99 | 21.49 | 20.88 | 21.40 | 21.40 | 0.23% | 396,720 |
| Feb 12, 2026 | 21.81 | 21.81 | 21.23 | 21.35 | 21.35 | -4.69% | 251,178 |
| Feb 11, 2026 | 22.61 | 22.82 | 22.27 | 22.40 | 22.40 | -1.15% | 395,356 |
| Feb 10, 2026 | 22.70 | 22.80 | 22.61 | 22.66 | 22.66 | -3.16% | 258,873 |
| Feb 9, 2026 | 23.36 | 23.53 | 23.24 | 23.40 | 23.40 | -2.05% | 210,796 |
| Feb 6, 2026 | 23.53 | 23.89 | 23.52 | 23.89 | 23.89 | 0.67% | 409,163 |
| Feb 5, 2026 | 23.81 | 24.11 | 23.70 | 23.73 | 23.73 | 2.68% | 562,700 |
| Feb 4, 2026 | 23.56 | 23.59 | 23.03 | 23.11 | 23.11 | -2.86% | 189,679 |
| Feb 3, 2026 | 23.85 | 23.95 | 23.58 | 23.79 | 23.79 | -2.18% | 190,094 |
| Feb 2, 2026 | 24.39 | 24.51 | 24.28 | 24.32 | 24.32 | -1.50% | 238,987 |
| Jan 30, 2026 | 24.89 | 25.02 | 24.53 | 24.69 | 24.69 | -1.75% | 172,680 |
| Jan 29, 2026 | 25.20 | 25.30 | 24.70 | 25.13 | 25.13 | 0.72% | 173,644 |
| Jan 28, 2026 | 25.00 | 25.02 | 24.82 | 24.95 | 24.95 | 0.97% | 239,862 |
| Jan 27, 2026 | 24.71 | 24.85 | 24.65 | 24.71 | 24.71 | -0.56% | 244,242 |
| Jan 26, 2026 | 24.85 | 25.06 | 24.74 | 24.85 | 24.85 | -0.88% | 168,420 |
| Jan 23, 2026 | 24.99 | 25.08 | 24.87 | 25.07 | 25.07 | 1.17% | 273,189 |
| Jan 22, 2026 | 25.08 | 25.10 | 24.77 | 24.78 | 24.78 | -0.16% | 245,987 |
| Jan 21, 2026 | 24.87 | 25.07 | 24.66 | 24.82 | 24.82 | 0.77% | 317,497 |
| Jan 20, 2026 | 24.80 | 24.96 | 24.59 | 24.63 | 24.63 | -2.88% | 247,453 |
| Jan 16, 2026 | 25.57 | 25.57 | 25.11 | 25.36 | 25.36 | -2.08% | 406,026 |
| Jan 15, 2026 | 25.92 | 26.07 | 25.74 | 25.90 | 25.90 | - | 180,993 |
| Jan 14, 2026 | 25.78 | 25.91 | 25.69 | 25.90 | 25.90 | -3.75% | 442,378 |
| Jan 13, 2026 | 26.95 | 27.13 | 26.73 | 26.91 | 26.91 | -2.00% | 193,105 |
| Jan 12, 2026 | 26.92 | 27.49 | 26.82 | 27.46 | 27.46 | 5.90% | 622,103 |
| Jan 9, 2026 | 25.87 | 26.22 | 25.66 | 25.93 | 25.93 | -0.46% | 835,632 |
| Jan 8, 2026 | 25.94 | 26.07 | 25.64 | 26.05 | 26.05 | -1.88% | 247,662 |