Meituan (MPNGY)
OTCMKTS · Delayed Price · Currency is USD
26.10
+0.35 (1.36%)
Sep 24, 2025, 3:59 PM EDT
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 31.72 | 31.78 | 31.01 | 31.10 | 31.10 | -3.92% | 493,825 |
| Aug 13, 2025 | 32.22 | 32.40 | 31.91 | 32.37 | 32.37 | 4.49% | 316,402 |
| Aug 12, 2025 | 30.14 | 31.03 | 30.14 | 30.98 | 30.98 | 2.86% | 352,491 |
| Aug 11, 2025 | 30.38 | 30.40 | 30.00 | 30.12 | 30.12 | -2.59% | 259,059 |
| Aug 8, 2025 | 30.83 | 30.94 | 30.71 | 30.92 | 30.92 | 0.32% | 185,954 |
| Aug 7, 2025 | 31.02 | 31.06 | 30.72 | 30.82 | 30.82 | -0.45% | 200,563 |
| Aug 6, 2025 | 30.86 | 30.99 | 30.66 | 30.96 | 30.96 | -0.45% | 248,499 |
| Aug 5, 2025 | 31.32 | 31.37 | 31.06 | 31.10 | 31.10 | -0.69% | 135,501 |
| Aug 4, 2025 | 31.06 | 31.50 | 31.06 | 31.32 | 31.32 | 1.68% | 117,688 |
| Aug 1, 2025 | 30.93 | 31.00 | 30.62 | 30.80 | 30.80 | 0.33% | 231,715 |
| Jul 31, 2025 | 30.90 | 30.93 | 30.62 | 30.70 | 30.70 | -1.10% | 461,393 |
| Jul 30, 2025 | 31.90 | 31.91 | 31.00 | 31.04 | 31.04 | -3.99% | 505,790 |
| Jul 29, 2025 | 32.45 | 32.75 | 32.26 | 32.33 | 32.33 | -0.65% | 232,280 |
| Jul 28, 2025 | 33.06 | 33.40 | 32.40 | 32.54 | 32.54 | -1.54% | 222,616 |
| Jul 25, 2025 | 33.34 | 33.34 | 32.90 | 33.05 | 33.05 | -2.71% | 152,521 |
| Jul 24, 2025 | 34.21 | 34.21 | 33.82 | 33.97 | 33.97 | 0.53% | 340,834 |
| Jul 23, 2025 | 33.91 | 34.20 | 33.62 | 33.79 | 33.79 | 1.90% | 281,367 |
| Jul 22, 2025 | 32.70 | 33.27 | 32.70 | 33.16 | 33.16 | -0.57% | 302,021 |
| Jul 21, 2025 | 33.38 | 33.67 | 33.09 | 33.35 | 33.35 | -2.14% | 485,483 |
| Jul 18, 2025 | 34.44 | 34.77 | 33.93 | 34.08 | 34.08 | 5.06% | 1,689,044 |
| Jul 17, 2025 | 31.80 | 32.48 | 31.80 | 32.44 | 32.44 | 2.21% | 242,907 |
| Jul 16, 2025 | 31.80 | 31.80 | 31.47 | 31.74 | 31.74 | -1.82% | 234,876 |