Meituan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	32.69	33.28	32.61	33.10	-	-3.70%	20,953
Apr 23, 2025	34.74	35.25	34.34	34.37	34.37	1.03%	433,610
Apr 22, 2025	33.50	34.33	33.40	34.02	34.02	2.02%	562,342
Apr 21, 2025	34.24	34.24	32.20	33.35	33.35	-2.61%	1,050,345
Apr 17, 2025	35.07	35.09	34.24	34.24	34.24	-1.55%	371,119
Apr 16, 2025	35.01	35.13	34.31	34.78	34.78	-7.94%	615,968
Apr 15, 2025	37.70	37.93	37.41	37.78	37.78	1.02%	456,795
Apr 14, 2025	37.80	38.38	36.87	37.40	37.40	-	760,115
Apr 11, 2025	35.90	37.79	35.90	37.40	37.40	2.72%	874,952
Apr 10, 2025	37.70	37.70	35.70	36.41	36.41	-4.03%	785,650
Apr 9, 2025	36.29	38.26	35.89	37.94	37.94	11.59%	1,054,108
Apr 8, 2025	36.50	36.71	33.45	34.00	34.00	-1.45%	988,966
Apr 7, 2025	34.59	37.09	33.78	34.50	34.50	-7.03%	1,135,608
Apr 4, 2025	37.51	38.85	36.00	37.11	37.11	-8.55%	813,197
Apr 3, 2025	39.91	40.90	39.91	40.58	40.58	0.62%	441,336
Apr 2, 2025	40.01	40.44	40.01	40.33	40.33	-0.42%	205,613
Apr 1, 2025	40.53	40.72	40.04	40.50	40.50	0.40%	230,360
Mar 31, 2025	39.93	40.37	39.38	40.34	40.34	-1.01%	269,802
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