Meituan (MPNGY)
OTCMKTS
· Delayed Price · Currency is USD
32.99
-0.01 (-0.03%)
Jun 27, 2025, 3:59 PM EDT
Meituan Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 32.95 | 33.12 | 32.86 | 33.08 | - | 0.24% | 19,334 |
Jun 26, 2025 | 33.33 | 33.34 | 32.98 | 33.00 | 33.00 | -0.75% | 107,309 |
Jun 25, 2025 | 33.84 | 33.84 | 33.18 | 33.25 | 33.25 | -0.46% | 222,606 |
Jun 24, 2025 | 33.01 | 33.48 | 32.81 | 33.41 | 33.41 | -0.28% | 211,308 |
Jun 23, 2025 | 33.16 | 33.57 | 33.13 | 33.50 | 33.50 | 3.08% | 176,882 |
Jun 20, 2025 | 33.27 | 33.27 | 32.48 | 32.50 | 32.50 | -3.53% | 215,251 |
Jun 18, 2025 | 33.96 | 34.19 | 33.53 | 33.69 | 33.69 | -3.16% | 282,351 |
Jun 17, 2025 | 35.60 | 35.60 | 34.73 | 34.79 | 34.79 | -0.80% | 119,104 |
Jun 16, 2025 | 35.50 | 35.74 | 35.00 | 35.07 | 35.07 | 0.49% | 313,004 |
Jun 13, 2025 | 35.26 | 35.28 | 34.78 | 34.90 | 34.90 | -3.72% | 208,924 |
Jun 12, 2025 | 35.90 | 36.28 | 35.90 | 36.25 | 36.25 | -0.52% | 789,499 |
Jun 11, 2025 | 36.70 | 36.71 | 36.24 | 36.44 | 36.44 | -1.35% | 232,027 |
Jun 10, 2025 | 37.00 | 37.01 | 36.57 | 36.94 | 36.94 | -1.94% | 259,829 |
Jun 9, 2025 | 37.58 | 37.88 | 37.50 | 37.67 | 37.67 | 3.06% | 547,276 |
Jun 6, 2025 | 36.00 | 36.55 | 35.90 | 36.55 | 36.55 | -1.22% | 218,357 |
Jun 5, 2025 | 36.96 | 37.36 | 36.36 | 37.00 | 37.00 | 2.08% | 248,226 |
Jun 4, 2025 | 35.78 | 36.28 | 35.70 | 36.25 | 36.25 | 4.98% | 488,271 |
Jun 3, 2025 | 35.10 | 35.10 | 34.49 | 34.53 | 34.53 | -0.92% | 243,805 |
Jun 2, 2025 | 34.10 | 34.94 | 34.10 | 34.85 | 34.85 | 0.81% | 226,583 |
May 30, 2025 | 34.21 | 34.97 | 34.01 | 34.57 | 34.57 | -1.79% | 487,716 |
May 29, 2025 | 35.33 | 35.49 | 34.98 | 35.20 | 35.20 | 6.28% | 306,565 |
May 28, 2025 | 33.06 | 33.53 | 33.02 | 33.12 | 33.12 | -1.34% | 241,305 |
May 27, 2025 | 34.07 | 34.10 | 33.41 | 33.57 | 33.57 | -2.89% | 505,209 |
May 23, 2025 | 34.62 | 34.81 | 34.43 | 34.57 | 34.57 | -0.26% | 429,064 |
May 22, 2025 | 34.70 | 34.77 | 34.50 | 34.66 | 34.66 | - | 226,289 |
May 21, 2025 | 35.07 | 35.24 | 34.56 | 34.66 | 34.66 | -1.11% | 185,308 |
May 20, 2025 | 35.00 | 35.06 | 34.70 | 35.05 | 35.05 | 1.18% | 255,377 |
May 19, 2025 | 33.80 | 34.64 | 33.80 | 34.64 | 34.64 | 3.65% | 305,381 |
May 16, 2025 | 34.00 | 34.00 | 33.28 | 33.42 | 33.42 | -2.91% | 238,680 |
May 15, 2025 | 34.60 | 34.60 | 34.04 | 34.42 | 34.42 | -3.29% | 494,489 |
May 14, 2025 | 36.80 | 36.80 | 35.40 | 35.59 | 35.59 | -1.55% | 383,962 |
May 13, 2025 | 36.74 | 36.75 | 35.71 | 36.15 | 36.15 | -1.55% | 695,726 |
May 12, 2025 | 37.61 | 37.61 | 36.59 | 36.72 | 36.72 | 1.49% | 712,356 |
May 9, 2025 | 36.90 | 36.90 | 36.11 | 36.18 | 36.18 | -0.93% | 203,246 |
May 8, 2025 | 36.16 | 36.71 | 35.99 | 36.52 | 36.52 | 3.60% | 494,210 |
May 7, 2025 | 37.28 | 37.43 | 35.20 | 35.25 | 35.25 | -3.85% | 161,833 |
May 6, 2025 | 35.78 | 36.68 | 35.78 | 36.66 | 36.66 | 6.26% | 518,839 |
May 5, 2025 | 34.63 | 34.87 | 34.15 | 34.50 | 34.50 | -0.38% | 293,785 |
May 2, 2025 | 34.25 | 34.68 | 34.01 | 34.63 | 34.63 | 3.93% | 545,952 |
May 1, 2025 | 33.76 | 33.76 | 33.00 | 33.32 | 33.32 | 0.45% | 254,641 |
Apr 30, 2025 | 33.40 | 33.41 | 32.73 | 33.17 | 33.17 | -2.61% | 543,844 |
Apr 29, 2025 | 34.28 | 34.28 | 34.00 | 34.06 | 34.06 | 2.16% | 137,053 |
Apr 28, 2025 | 33.38 | 33.60 | 33.00 | 33.34 | 33.34 | 0.48% | 490,242 |
Apr 25, 2025 | 32.56 | 33.35 | 32.56 | 33.18 | 33.18 | 0.36% | 290,017 |
Apr 24, 2025 | 32.69 | 33.31 | 32.61 | 33.06 | 33.06 | -3.81% | 428,139 |
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 |