Meituan (MPNGY)
OTCMKTS · Delayed Price · Currency is USD
23.89
+0.16 (0.67%)
At close: Feb 6, 2026
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 27.00 | 27.00 | 26.55 | 26.55 | 26.55 | -2.43% | 171,918 |
| Jan 6, 2026 | 27.49 | 27.52 | 27.15 | 27.21 | 27.21 | -0.73% | 182,404 |
| Jan 5, 2026 | 26.99 | 27.54 | 26.78 | 27.41 | 27.41 | 1.67% | 393,991 |
| Jan 2, 2026 | 26.63 | 26.99 | 26.63 | 26.96 | 26.96 | 2.16% | 177,319 |
| Dec 31, 2025 | 26.50 | 26.51 | 26.29 | 26.39 | 26.39 | -0.71% | 170,214 |
| Dec 30, 2025 | 26.84 | 26.98 | 26.57 | 26.58 | 26.58 | -1.01% | 99,553 |
| Dec 29, 2025 | 26.65 | 26.88 | 26.45 | 26.85 | 26.85 | 0.49% | 164,525 |
| Dec 26, 2025 | 26.20 | 26.74 | 26.20 | 26.72 | 26.72 | 0.94% | 275,785 |
| Dec 24, 2025 | 26.47 | 26.59 | 26.46 | 26.47 | 26.47 | -0.23% | 123,125 |
| Dec 23, 2025 | 26.30 | 26.53 | 26.26 | 26.53 | 26.53 | 0.23% | 99,553 |
| Dec 22, 2025 | 26.35 | 26.50 | 26.28 | 26.47 | 26.47 | 2.48% | 192,025 |
| Dec 19, 2025 | 26.20 | 26.48 | 25.83 | 25.83 | 25.83 | -0.84% | 225,809 |
| Dec 18, 2025 | 26.22 | 26.24 | 25.99 | 26.05 | 26.05 | 1.36% | 151,594 |
| Dec 17, 2025 | 26.05 | 26.15 | 25.60 | 25.70 | 25.70 | -0.19% | 306,245 |
| Dec 16, 2025 | 25.70 | 25.78 | 25.56 | 25.75 | 25.75 | -0.19% | 156,368 |
| Dec 15, 2025 | 25.92 | 25.97 | 25.78 | 25.80 | 25.80 | -0.54% | 119,729 |
| Dec 12, 2025 | 26.25 | 26.29 | 25.84 | 25.94 | 25.94 | -1.07% | 395,070 |
| Dec 11, 2025 | 26.12 | 26.30 | 25.94 | 26.22 | 26.22 | 1.63% | 310,315 |
| Dec 10, 2025 | 25.64 | 25.91 | 25.62 | 25.80 | 25.80 | 3.24% | 258,325 |
| Dec 9, 2025 | 24.93 | 25.00 | 24.83 | 24.99 | 24.99 | -1.96% | 238,782 |
| Dec 8, 2025 | 25.63 | 25.63 | 25.40 | 25.49 | 25.49 | 0.24% | 113,591 |
| Dec 5, 2025 | 25.35 | 25.53 | 25.35 | 25.43 | 25.43 | 1.72% | 299,938 |
| Dec 4, 2025 | 25.14 | 25.21 | 24.97 | 25.00 | 25.00 | 1.21% | 597,467 |
| Dec 3, 2025 | 24.60 | 24.73 | 24.50 | 24.70 | 24.70 | 0.24% | 365,140 |
| Dec 2, 2025 | 24.77 | 24.77 | 24.51 | 24.64 | 24.64 | -2.65% | 512,119 |
| Dec 1, 2025 | 25.52 | 25.75 | 25.20 | 25.31 | 25.31 | -1.90% | 635,031 |
| Nov 28, 2025 | 26.15 | 26.59 | 25.35 | 25.80 | 25.80 | -2.09% | 605,430 |
| Nov 26, 2025 | 26.70 | 26.80 | 26.12 | 26.35 | 26.35 | -0.87% | 1,005,919 |
| Nov 25, 2025 | 25.51 | 26.90 | 25.38 | 26.58 | 26.58 | 5.10% | 2,177,675 |