Meituan (MPNGY)
OTCMKTS · Delayed Price · Currency is USD
25.94
-0.05 (-0.19%)
Oct 24, 2025, 3:58 PM EDT
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 26.10 | 26.10 | 25.90 | 25.94 | 25.94 | -0.19% | 379,756 |
| Oct 23, 2025 | 25.68 | 26.22 | 25.68 | 25.99 | 25.99 | 5.01% | 445,414 |
| Oct 22, 2025 | 24.63 | 24.90 | 24.58 | 24.75 | 24.75 | 0.32% | 1,208,700 |
| Oct 21, 2025 | 24.77 | 24.78 | 24.58 | 24.67 | 24.67 | -2.37% | 1,054,973 |
| Oct 20, 2025 | 25.08 | 25.40 | 24.83 | 25.27 | 25.27 | 0.68% | 445,159 |
| Oct 17, 2025 | 24.73 | 25.32 | 24.60 | 25.10 | 25.10 | -0.44% | 1,117,640 |
| Oct 16, 2025 | 25.45 | 25.45 | 25.09 | 25.21 | 25.21 | -1.20% | 530,596 |
| Oct 15, 2025 | 25.68 | 25.74 | 25.35 | 25.52 | 25.52 | -0.37% | 166,646 |
| Oct 14, 2025 | 25.28 | 25.86 | 25.20 | 25.61 | 25.61 | 0.79% | 654,845 |
| Oct 13, 2025 | 25.55 | 25.62 | 25.37 | 25.41 | 25.41 | 5.00% | 307,476 |
| Oct 10, 2025 | 26.15 | 26.27 | 24.12 | 24.20 | 24.20 | -7.03% | 1,218,788 |
| Oct 9, 2025 | 26.60 | 26.60 | 25.95 | 26.03 | 26.03 | -2.44% | 468,518 |
| Oct 8, 2025 | 26.50 | 26.71 | 26.45 | 26.68 | 26.68 | -0.45% | 214,394 |
| Oct 7, 2025 | 27.50 | 27.50 | 26.69 | 26.80 | 26.80 | -2.33% | 486,267 |
| Oct 6, 2025 | 27.18 | 27.48 | 27.07 | 27.44 | 27.44 | 1.11% | 192,699 |
| Oct 3, 2025 | 27.19 | 27.29 | 27.02 | 27.14 | 27.14 | 0.37% | 258,220 |
| Oct 2, 2025 | 27.13 | 27.20 | 26.93 | 27.04 | 27.04 | 0.45% | 259,833 |
| Oct 1, 2025 | 26.62 | 26.96 | 26.62 | 26.92 | 26.92 | 0.90% | 267,526 |
| Sep 30, 2025 | 26.73 | 26.86 | 26.46 | 26.68 | 26.68 | 1.10% | 432,400 |
| Sep 29, 2025 | 26.24 | 26.54 | 26.24 | 26.39 | 26.39 | 1.50% | 316,451 |
| Sep 26, 2025 | 25.92 | 26.06 | 25.72 | 26.00 | 26.00 | -0.69% | 204,140 |
| Sep 25, 2025 | 26.04 | 26.23 | 25.95 | 26.18 | 26.18 | 0.31% | 239,701 |
| Sep 24, 2025 | 26.35 | 26.35 | 26.00 | 26.10 | 26.10 | 1.36% | 477,538 |
| Sep 23, 2025 | 26.00 | 26.15 | 25.75 | 25.75 | 25.75 | -3.67% | 274,687 |
| Sep 22, 2025 | 26.90 | 26.90 | 26.65 | 26.73 | 26.73 | -1.69% | 494,200 |
| Sep 19, 2025 | 27.25 | 27.44 | 27.10 | 27.19 | 27.19 | 0.59% | 2,265,955 |
| Sep 18, 2025 | 26.98 | 27.36 | 26.60 | 27.03 | 27.03 | 1.54% | 2,921,817 |
| Sep 17, 2025 | 26.98 | 27.00 | 26.48 | 26.62 | 26.62 | 2.27% | 8,114,931 |
| Sep 16, 2025 | 25.84 | 26.03 | 25.65 | 26.03 | 26.03 | 4.08% | 2,236,392 |
| Sep 15, 2025 | 25.18 | 25.18 | 24.87 | 25.01 | 25.01 | 1.92% | 2,551,782 |
| Sep 12, 2025 | 25.03 | 25.04 | 24.47 | 24.54 | 24.54 | -2.53% | 4,339,477 |
| Sep 11, 2025 | 24.92 | 25.20 | 24.79 | 25.18 | 25.18 | -1.57% | 2,503,008 |
| Sep 10, 2025 | 25.97 | 26.04 | 25.50 | 25.58 | 25.58 | -0.16% | 313,697 |
| Sep 9, 2025 | 25.60 | 25.69 | 25.50 | 25.62 | 25.62 | -2.21% | 471,800 |
| Sep 8, 2025 | 26.18 | 26.20 | 26.00 | 26.20 | 26.20 | -0.38% | 818,074 |
| Sep 5, 2025 | 26.19 | 26.46 | 26.09 | 26.30 | 26.30 | 1.60% | 1,310,314 |
| Sep 4, 2025 | 25.90 | 25.99 | 25.75 | 25.89 | 25.89 | 0.10% | 646,905 |
| Sep 3, 2025 | 25.92 | 25.98 | 25.72 | 25.86 | 25.86 | -0.42% | 312,125 |
| Sep 2, 2025 | 25.70 | 26.10 | 25.57 | 25.97 | 25.97 | -2.37% | 1,071,451 |
| Aug 29, 2025 | 26.55 | 26.84 | 26.40 | 26.60 | 26.60 | 0.30% | 2,159,893 |
| Aug 28, 2025 | 26.22 | 26.60 | 26.04 | 26.52 | 26.52 | -4.78% | 1,535,920 |
| Aug 27, 2025 | 27.88 | 28.18 | 26.14 | 27.85 | 27.85 | -9.70% | 4,508,461 |
| Aug 26, 2025 | 30.98 | 31.24 | 30.76 | 30.84 | 30.84 | -0.26% | 359,518 |
| Aug 25, 2025 | 31.18 | 31.38 | 30.92 | 30.92 | 30.92 | - | 312,434 |
| Aug 22, 2025 | 30.46 | 31.08 | 30.26 | 30.92 | 30.92 | 2.62% | 427,625 |
| Aug 21, 2025 | 30.01 | 30.23 | 29.90 | 30.13 | 30.13 | -2.14% | 155,206 |
| Aug 20, 2025 | 30.73 | 30.92 | 30.60 | 30.79 | 30.79 | 0.16% | 93,509 |
| Aug 19, 2025 | 30.55 | 31.20 | 30.55 | 30.74 | 30.74 | -1.66% | 165,603 |
| Aug 18, 2025 | 31.14 | 31.37 | 30.73 | 31.26 | 31.26 | 0.55% | 152,045 |
| Aug 15, 2025 | 31.51 | 31.51 | 30.83 | 31.09 | 31.09 | -0.03% | 200,493 |