Meituan (MPNGY)
OTCMKTS · Delayed Price · Currency is USD
19.98
-0.03 (-0.15%)
At close: Aug 31, 2026
MPNGY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 20.15 | 20.32 | 19.98 | 19.98 | 19.98 | -0.15% | 492,396 |
| Aug 28, 2026 | 20.67 | 21.00 | 19.80 | 20.01 | 20.01 | 1.88% | 664,058 |
| Aug 27, 2026 | 19.51 | 19.75 | 19.51 | 19.64 | 19.64 | -1.01% | 59,543 |
| Aug 26, 2026 | 19.98 | 19.98 | 19.76 | 19.84 | 19.84 | -0.15% | 87,637 |
| Aug 25, 2026 | 19.98 | 20.02 | 19.76 | 19.87 | 19.87 | -6.32% | 114,912 |
| Aug 24, 2026 | 21.03 | 21.29 | 20.97 | 21.21 | 21.21 | -1.58% | 116,499 |
| Aug 21, 2026 | 21.70 | 21.70 | 21.42 | 21.55 | 21.55 | -1.42% | 79,205 |
| Aug 20, 2026 | 21.71 | 21.91 | 21.64 | 21.86 | 21.86 | -2.45% | 135,724 |
| Aug 19, 2026 | 22.20 | 22.48 | 22.20 | 22.41 | 22.41 | 3.03% | 77,693 |
| Aug 18, 2026 | 21.75 | 21.89 | 21.63 | 21.75 | 21.75 | -2.03% | 80,996 |
| Aug 17, 2026 | 22.23 | 22.39 | 22.15 | 22.20 | 22.20 | -0.94% | 62,862 |
| Aug 14, 2026 | 21.85 | 22.50 | 21.85 | 22.41 | 22.41 | -1.06% | 157,202 |
| Aug 13, 2026 | 23.10 | 23.10 | 22.38 | 22.65 | 22.65 | -2.33% | 101,234 |
| Aug 12, 2026 | 23.13 | 23.27 | 23.10 | 23.19 | 23.19 | -1.36% | 65,360 |
| Aug 11, 2026 | 23.69 | 23.94 | 23.47 | 23.51 | 23.51 | -2.37% | 92,712 |
| Aug 10, 2026 | 23.79 | 24.09 | 23.73 | 24.08 | 24.08 | 1.91% | 91,916 |
| Aug 7, 2026 | 23.53 | 23.66 | 23.42 | 23.63 | 23.63 | 0.46% | 74,179 |
| Aug 6, 2026 | 23.49 | 23.53 | 23.32 | 23.52 | 23.52 | 0.56% | 55,971 |
| Aug 5, 2026 | 23.69 | 23.69 | 23.33 | 23.39 | 23.39 | -1.27% | 118,406 |
| Aug 4, 2026 | 23.29 | 23.75 | 23.29 | 23.69 | 23.69 | -0.13% | 146,918 |
| Aug 3, 2026 | 23.65 | 23.85 | 23.62 | 23.72 | 23.72 | -0.04% | 85,606 |
| Jul 31, 2026 | 23.45 | 23.73 | 23.45 | 23.73 | 23.73 | -0.29% | 83,018 |
| Jul 30, 2026 | 23.70 | 23.80 | 23.40 | 23.80 | 23.80 | 1.88% | 177,462 |
| Jul 29, 2026 | 23.45 | 23.76 | 23.26 | 23.36 | 23.36 | 0.04% | 268,213 |
| Jul 28, 2026 | 23.00 | 23.36 | 23.00 | 23.35 | 23.35 | 1.65% | 144,827 |
| Jul 27, 2026 | 22.75 | 23.00 | 22.65 | 22.97 | 22.97 | 3.88% | 349,968 |
| Jul 24, 2026 | 21.98 | 22.22 | 21.98 | 22.11 | 22.11 | 1.11% | 98,250 |
| Jul 23, 2026 | 22.10 | 22.10 | 21.76 | 21.87 | 21.87 | 2.24% | 119,017 |
| Jul 22, 2026 | 21.41 | 21.47 | 21.30 | 21.39 | 21.39 | -0.42% | 72,820 |
| Jul 21, 2026 | 21.52 | 21.73 | 21.44 | 21.48 | 21.48 | -2.01% | 86,801 |
| Jul 20, 2026 | 21.89 | 22.14 | 21.72 | 21.92 | 21.92 | 2.77% | 152,143 |
| Jul 17, 2026 | 21.15 | 21.40 | 21.15 | 21.33 | 21.33 | -3.40% | 197,845 |
| Jul 16, 2026 | 22.20 | 22.27 | 22.05 | 22.08 | 22.08 | 3.03% | 107,193 |
| Jul 15, 2026 | 21.18 | 21.60 | 21.18 | 21.43 | 21.43 | 6.19% | 114,465 |
| Jul 14, 2026 | 20.17 | 20.29 | 20.11 | 20.18 | 20.18 | 2.02% | 381,452 |
| Jul 13, 2026 | 19.97 | 20.05 | 19.74 | 19.78 | 19.78 | -1.20% | 122,484 |
| Jul 10, 2026 | 20.17 | 20.22 | 20.00 | 20.02 | 20.02 | -0.65% | 84,247 |
| Jul 9, 2026 | 19.89 | 20.16 | 19.80 | 20.15 | 20.15 | -0.64% | 180,539 |
| Jul 8, 2026 | 20.47 | 20.49 | 20.24 | 20.28 | 20.28 | 1.76% | 150,217 |
| Jul 7, 2026 | 19.73 | 20.12 | 19.73 | 19.93 | 19.93 | 6.01% | 228,755 |
| Jul 6, 2026 | 18.98 | 19.03 | 18.79 | 18.80 | 18.80 | 3.98% | 1,096,347 |
| Jul 2, 2026 | 18.02 | 18.25 | 17.91 | 18.08 | 18.08 | 1.57% | 533,712 |
| Jul 1, 2026 | 17.70 | 19.05 | 17.70 | 17.80 | 17.80 | 0.51% | 498,729 |
| Jun 30, 2026 | 17.47 | 17.75 | 17.39 | 17.71 | 17.71 | 2.73% | 487,364 |
| Jun 29, 2026 | 17.26 | 17.36 | 17.17 | 17.24 | 17.24 | 3.42% | 316,078 |
| Jun 26, 2026 | 16.32 | 16.73 | 16.23 | 16.67 | 16.67 | -0.42% | 960,906 |
| Jun 25, 2026 | 16.96 | 16.96 | 16.65 | 16.74 | 16.74 | -2.79% | 236,624 |
| Jun 24, 2026 | 17.31 | 17.37 | 17.22 | 17.22 | 17.22 | -3.48% | 215,505 |
| Jun 23, 2026 | 17.74 | 18.03 | 17.74 | 17.84 | 17.84 | -2.78% | 282,021 |
| Jun 22, 2026 | 18.35 | 18.44 | 18.25 | 18.35 | 18.35 | 0.94% | 157,637 |