Meituan (MPNGY)
OTCMKTS
· Delayed Price · Currency is USD
48.42
+0.22 (0.46%)
Oct 29, 2024, 4:00 PM EDT
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2024 | 49.25 | 49.25 | 48.32 | 48.32 | - | 0.25% | 162,383 |
| Oct 28, 2024 | 47.35 | 48.68 | 47.35 | 48.20 | - | 1.75% | 256,700 |
| Oct 25, 2024 | 47.65 | 48.07 | 47.32 | 47.37 | - | -1.48% | 445,000 |
| Oct 24, 2024 | 48.50 | 48.50 | 47.60 | 48.08 | - | -2.53% | 1,205,800 |
| Oct 23, 2024 | 50.13 | 50.99 | 49.24 | 49.33 | - | 2.54% | 1,765,000 |
| Oct 22, 2024 | 47.45 | 48.62 | 47.45 | 48.11 | - | 3.24% | 1,139,000 |
| Oct 21, 2024 | 46.58 | 46.90 | 46.08 | 46.60 | - | -1.89% | 3,386,100 |
| Oct 18, 2024 | 48.30 | 48.30 | 47.11 | 47.50 | - | 9.47% | 3,895,700 |
| Oct 17, 2024 | 43.20 | 43.72 | 43.01 | 43.39 | - | -3.45% | 2,189,600 |
| Oct 16, 2024 | 44.87 | 45.81 | 44.38 | 44.94 | - | 4.44% | 1,590,400 |
| Oct 15, 2024 | 44.26 | 45.35 | 42.98 | 43.03 | - | -8.66% | 1,381,500 |
| Oct 14, 2024 | 47.90 | 48.32 | 46.71 | 47.11 | - | -6.21% | 693,100 |
| Oct 11, 2024 | 48.76 | 50.71 | 48.59 | 50.23 | - | 0.66% | 630,700 |
| Oct 10, 2024 | 50.00 | 50.57 | 49.13 | 49.90 | - | 2.70% | 3,960,000 |
| Oct 9, 2024 | 47.53 | 49.34 | 47.38 | 48.59 | - | 0.93% | 993,400 |
| Oct 8, 2024 | 47.63 | 48.49 | 46.54 | 48.14 | - | -15.17% | 2,417,700 |
| Oct 7, 2024 | 54.91 | 56.75 | 54.38 | 56.75 | - | 4.51% | 2,743,600 |
| Oct 4, 2024 | 54.55 | 54.60 | 53.75 | 54.30 | - | 4.02% | 825,900 |
| Oct 3, 2024 | 51.38 | 52.82 | 51.20 | 52.20 | - | 2.55% | 745,400 |
| Oct 2, 2024 | 50.45 | 50.90 | 49.20 | 50.90 | - | 13.57% | 665,600 |
| Oct 1, 2024 | 43.70 | 44.82 | 42.71 | 44.82 | - | 5.46% | 580,800 |
| Sep 30, 2024 | 44.21 | 44.43 | 42.40 | 42.50 | - | -1.28% | 605,800 |
| Sep 27, 2024 | 41.71 | 43.66 | 41.71 | 43.05 | - | 3.94% | 632,900 |
| Sep 26, 2024 | 41.00 | 41.46 | 39.88 | 41.42 | - | 12.86% | 1,939,700 |
| Sep 25, 2024 | 36.84 | 37.19 | 36.50 | 36.70 | - | -4.03% | 721,300 |
| Sep 24, 2024 | 36.79 | 38.30 | 36.61 | 38.24 | - | 11.23% | 967,600 |
| Sep 23, 2024 | 34.17 | 34.74 | 34.17 | 34.38 | - | -0.41% | 420,400 |
| Sep 20, 2024 | 34.96 | 34.97 | 34.50 | 34.52 | - | - | 512,200 |
| Sep 19, 2024 | 34.11 | 34.66 | 33.98 | 34.52 | - | 5.31% | 124,300 |
| Sep 18, 2024 | 33.09 | 33.13 | 32.66 | 32.78 | - | -0.30% | 129,100 |
| Sep 17, 2024 | 32.96 | 33.18 | 32.87 | 32.88 | - | 1.42% | 267,000 |
| Sep 16, 2024 | 32.23 | 32.54 | 32.20 | 32.42 | - | 2.95% | 110,800 |
| Sep 13, 2024 | 31.49 | 31.59 | 31.37 | 31.49 | - | 0.22% | 207,600 |
| Sep 12, 2024 | 31.20 | 31.62 | 31.11 | 31.42 | - | 1.91% | 200,600 |
| Sep 11, 2024 | 30.32 | 30.93 | 30.32 | 30.83 | - | 1.75% | 288,900 |
| Sep 10, 2024 | 30.25 | 30.30 | 30.00 | 30.30 | - | -0.72% | 286,600 |
| Sep 9, 2024 | 30.60 | 30.64 | 30.12 | 30.52 | - | 1.40% | 231,900 |
| Sep 6, 2024 | 30.49 | 30.49 | 29.95 | 30.10 | - | -1.28% | 293,800 |
| Sep 5, 2024 | 30.19 | 30.80 | 30.19 | 30.49 | - | -0.13% | 138,600 |
| Sep 4, 2024 | 30.30 | 30.89 | 30.30 | 30.53 | - | 1.06% | 314,600 |
| Sep 3, 2024 | 30.50 | 30.50 | 30.15 | 30.21 | - | -0.33% | 199,500 |
| Aug 30, 2024 | 30.19 | 30.38 | 29.86 | 30.31 | - | 2.50% | 475,900 |
| Aug 29, 2024 | 29.79 | 29.79 | 29.46 | 29.57 | - | 5.38% | 591,900 |
| Aug 28, 2024 | 28.01 | 29.84 | 27.94 | 28.06 | - | 3.70% | 1,143,200 |
| Aug 27, 2024 | 27.48 | 27.48 | 26.98 | 27.06 | - | -1.38% | 170,400 |
| Aug 26, 2024 | 27.14 | 27.64 | 27.14 | 27.44 | - | -1.40% | 452,300 |
| Aug 23, 2024 | 27.49 | 27.92 | 27.41 | 27.83 | - | 0.94% | 72,900 |
| Aug 22, 2024 | 27.95 | 27.95 | 27.34 | 27.57 | - | -0.83% | 204,200 |
| Aug 21, 2024 | 27.99 | 27.99 | 27.54 | 27.80 | - | 2.06% | 175,000 |
| Aug 20, 2024 | 27.60 | 27.65 | 27.09 | 27.24 | - | -3.20% | 423,600 |
| Aug 19, 2024 | 28.04 | 28.28 | 28.00 | 28.14 | - | 1.11% | 257,700 |
| Aug 16, 2024 | 27.59 | 27.96 | 27.59 | 27.83 | - | 5.02% | 217,400 |
| Aug 15, 2024 | 26.03 | 26.70 | 26.03 | 26.50 | - | 2.20% | 215,300 |
| Aug 14, 2024 | 26.00 | 26.26 | 25.60 | 25.93 | - | -2.88% | 444,000 |
| Aug 13, 2024 | 26.45 | 26.74 | 26.45 | 26.70 | - | - | 126,800 |
| Aug 12, 2024 | 26.74 | 26.95 | 26.53 | 26.70 | - | -1.62% | 258,200 |
| Aug 9, 2024 | 27.68 | 27.68 | 26.86 | 27.14 | - | -0.51% | 124,200 |
| Aug 8, 2024 | 27.00 | 27.37 | 26.45 | 27.28 | - | 1.60% | 256,300 |
| Aug 7, 2024 | 27.30 | 27.30 | 26.59 | 26.85 | - | -0.59% | 294,500 |
| Aug 6, 2024 | 26.72 | 27.20 | 26.70 | 27.01 | - | -1.85% | 269,200 |
| Aug 5, 2024 | 26.87 | 27.63 | 26.29 | 27.52 | - | 3.26% | 306,700 |
| Aug 2, 2024 | 26.50 | 26.75 | 26.43 | 26.65 | - | -2.88% | 196,800 |
| Aug 1, 2024 | 27.69 | 27.93 | 27.40 | 27.44 | - | -0.80% | 418,300 |
| Jul 31, 2024 | 27.69 | 28.11 | 27.66 | 27.66 | - | 1.28% | 396,500 |
| Jul 30, 2024 | 26.96 | 27.39 | 26.96 | 27.31 | - | -1.12% | 149,100 |
| Jul 29, 2024 | 27.60 | 27.69 | 27.43 | 27.62 | - | -0.29% | 190,000 |
| Jul 26, 2024 | 27.51 | 27.81 | 27.39 | 27.70 | - | 1.09% | 319,100 |
| Jul 25, 2024 | 27.74 | 27.75 | 27.40 | 27.40 | - | -5.06% | 1,077,000 |
| Jul 24, 2024 | 28.67 | 29.27 | 28.67 | 28.86 | - | -4.25% | 471,300 |
| Jul 23, 2024 | 30.42 | 30.42 | 30.02 | 30.14 | - | -3.64% | 206,100 |
| Jul 22, 2024 | 31.12 | 31.29 | 31.01 | 31.28 | - | 3.92% | 312,700 |
| Jul 19, 2024 | 30.17 | 30.26 | 30.03 | 30.10 | - | - | 160,200 |
| Jul 18, 2024 | 30.24 | 30.52 | 29.94 | 30.10 | - | -0.42% | 419,300 |
| Jul 17, 2024 | 30.40 | 30.46 | 30.01 | 30.23 | - | 0.03% | 73,600 |
| Jul 16, 2024 | 30.00 | 30.28 | 30.00 | 30.22 | - | 0.13% | 145,800 |
| Jul 15, 2024 | 30.20 | 30.31 | 30.02 | 30.18 | - | -1.89% | 288,400 |
| Jul 12, 2024 | 31.27 | 31.43 | 30.73 | 30.76 | - | 2.43% | 219,000 |
| Jul 11, 2024 | 29.90 | 30.16 | 29.79 | 30.03 | - | 1.08% | 232,100 |
| Jul 10, 2024 | 29.06 | 29.71 | 29.06 | 29.71 | - | 0.17% | 116,300 |
| Jul 9, 2024 | 29.21 | 29.67 | 29.15 | 29.66 | - | -0.87% | 149,500 |
| Jul 8, 2024 | 30.00 | 30.00 | 29.71 | 29.92 | - | 0.03% | 224,600 |
| Jul 7, 2024 | 30.00 | 30.00 | 29.71 | 29.91 | - | -1.48% | 224,593 |
| Jul 5, 2024 | 30.25 | 30.44 | 30.04 | 30.36 | - | 0.10% | 107,900 |
| Jul 4, 2024 | 30.25 | 30.41 | 30.04 | 30.33 | - | 0.43% | 105,957 |
| Jul 3, 2024 | 29.85 | 30.35 | 29.85 | 30.20 | - | - | 444,700 |
| Jul 2, 2024 | 29.85 | 30.33 | 29.85 | 30.20 | - | 4.53% | 444,688 |
| Jul 1, 2024 | 28.23 | 28.94 | 28.23 | 28.89 | - | 1.87% | 180,807 |
| Jun 28, 2024 | 28.68 | 28.68 | 28.23 | 28.36 | - | -1.49% | 228,000 |
| Jun 27, 2024 | 28.79 | 29.13 | 28.77 | 28.79 | - | -2.93% | 362,100 |
| Jun 26, 2024 | 29.44 | 29.70 | 29.44 | 29.66 | - | 0.10% | 157,600 |
| Jun 25, 2024 | 29.65 | 29.68 | 29.51 | 29.63 | - | 0.07% | 163,700 |
| Jun 24, 2024 | 29.65 | 30.02 | 29.57 | 29.61 | - | - | 128,800 |
| Jun 21, 2024 | 29.72 | 29.96 | 29.43 | 29.61 | - | -2.31% | 222,100 |
| Jun 20, 2024 | 30.08 | 30.60 | 30.08 | 30.31 | - | 1.85% | 296,200 |
| Jun 18, 2024 | 29.05 | 29.77 | 29.05 | 29.76 | - | -0.70% | 97,500 |
| Jun 17, 2024 | 29.86 | 30.41 | 29.75 | 29.97 | - | 3.06% | 307,700 |
| Jun 14, 2024 | 28.99 | 29.13 | 28.94 | 29.08 | - | -1.76% | 372,600 |
| Jun 13, 2024 | 29.92 | 29.96 | 29.37 | 29.60 | - | 1.72% | 315,100 |
| Jun 12, 2024 | 29.00 | 29.49 | 29.00 | 29.10 | - | -1.59% | 347,400 |
| Jun 11, 2024 | 29.72 | 30.21 | 29.50 | 29.57 | - | 5.76% | 904,200 |