UK markets open in 2 hours 13 minutes

Meituan (MPNGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
28.00-0.32 (-1.13%)
At close: 03:49PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jan 202227.9528.4527.9228.0028.002,200
13 Jan 202229.9729.9728.3228.3228.321,700
12 Jan 202229.3529.3628.9229.3629.363,700
11 Jan 202226.5727.5026.5727.3527.351,100
10 Jan 202226.3226.3225.9525.9525.951,100
07 Jan 202226.4826.6326.3526.5226.5220,900
06 Jan 202226.2226.4825.6026.4826.48181,900
05 Jan 202224.2725.8824.2725.2025.2015,500
04 Jan 202227.4927.4926.7527.2027.2016,000
03 Jan 202228.0028.9127.8728.5628.5631,100
31 Dec 202128.3729.3028.3728.7628.7621,300
30 Dec 202128.8829.7627.5829.3029.3054,900
29 Dec 202127.6527.6527.0427.5727.5713,900
28 Dec 202128.8028.8028.1528.2728.2718,200
27 Dec 202129.9129.9128.7529.2529.2516,200
23 Dec 202128.1229.2528.1228.7028.7017,000
22 Dec 202129.2229.6529.1529.2029.2054,200
21 Dec 202128.4730.1728.4730.0030.00121,800
20 Dec 202128.1028.6027.2027.6027.60264,800
17 Dec 202129.0029.7128.5029.3429.3448,200
16 Dec 202130.1530.7529.7330.1130.11783,100
15 Dec 202129.9930.8029.9930.8030.801,258,100
14 Dec 202130.4331.7030.4331.5531.551,306,900
13 Dec 202131.5431.7730.9531.4531.452,732,900
10 Dec 202130.3131.2730.3131.2531.252,211,200
09 Dec 202131.5931.5931.0531.0531.051,437,200
08 Dec 202131.8031.8431.6531.6531.6523,800
07 Dec 202131.5831.6931.4331.6931.694,500
06 Dec 202129.0030.6528.9330.6430.6480,700
03 Dec 202130.5031.0328.5029.2529.2525,900
02 Dec 202131.3031.7230.6031.0031.0017,700
01 Dec 202131.0031.7530.7630.8030.8033,700
30 Nov 202130.3530.6530.0030.4230.4241,900
29 Nov 202132.0032.0030.9230.9830.9827,300
26 Nov 202133.5833.5831.3131.4031.4043,400
24 Nov 202134.5235.3734.5235.3735.378,400
23 Nov 202134.2634.2633.5033.5833.5817,300
22 Nov 202135.8035.8033.8034.2034.2024,700
19 Nov 202136.3336.9735.8035.8035.8010,900
18 Nov 202136.1136.6535.7335.8535.8519,500
17 Nov 202137.1837.4536.2236.2236.2220,000
16 Nov 202137.0538.0037.0537.7837.78215,600
15 Nov 202137.6637.6637.0037.2337.2313,000
12 Nov 202136.6137.5036.6137.5037.50197,100
11 Nov 202135.1137.0735.1137.0737.07177,000
10 Nov 202136.1936.1934.9934.9934.9913,500
09 Nov 202134.6535.0534.6535.0535.052,800
08 Nov 202134.6535.4234.6335.4235.4243,700
05 Nov 202136.0036.0034.1534.1534.1541,500
04 Nov 202137.5137.5135.6536.0536.0515,600
03 Nov 202135.8735.8735.1435.7535.75125,900
02 Nov 202134.5034.5034.1334.4034.40163,300
01 Nov 202135.2635.9535.2635.7235.72271,600
29 Oct 202134.6234.6234.0034.0434.0436,000
28 Oct 202134.4535.3134.2835.1235.1244,600
27 Oct 202134.9034.9034.0734.0734.0711,800
26 Oct 202136.0136.5335.2335.3835.3891,200
25 Oct 202137.0537.0536.6936.9736.977,100
22 Oct 202137.0837.4536.4636.5036.508,000
21 Oct 202138.2538.2535.9137.4037.4041,100
20 Oct 202139.0539.0537.5537.6337.6398,800
19 Oct 202136.5337.7736.4037.7737.7734,900
18 Oct 202137.1537.1535.8336.3636.36234,400
15 Oct 202134.8736.1534.8735.9535.951,138,500
14 Oct 202134.9935.2534.6935.2535.253,400
13 Oct 202134.4735.8534.4735.8535.8518,200
12 Oct 202135.3235.3234.3334.3334.3323,200
11 Oct 202135.0035.9134.8734.8734.87698,000
08 Oct 202133.7534.1933.3534.0534.05450,800
07 Oct 202131.7233.3731.7232.5632.5637,700
06 Oct 202128.9230.1028.9030.1030.102,400
05 Oct 202129.0930.6929.0930.3030.30516,600
04 Oct 202130.0130.5029.5029.5029.50119,100
01 Oct 202131.0032.0430.8030.8030.804,800
30 Sept 202131.2032.1531.2031.7431.74833,600
29 Sept 202130.9831.9930.9831.1031.10454,600
28 Sept 202131.7231.8830.8031.2031.207,500
27 Sept 202132.1032.4431.4132.3232.3224,400
24 Sept 202131.4531.4530.8830.8930.891,239,100
23 Sept 202130.1031.4530.1031.3431.34434,200
22 Sept 202130.0030.8930.0030.4030.4042,300
21 Sept 202129.5829.9929.1629.7329.7349,700
20 Sept 202130.2530.9729.0029.0629.06363,900
17 Sept 202130.4531.5030.3731.1331.1326,600
16 Sept 202129.2530.2729.2529.9329.9317,300
15 Sept 202129.8730.2129.6030.2130.2112,500
14 Sept 202131.6631.6631.0031.0031.0023,400
13 Sept 202131.6032.0831.6031.9531.9535,100
10 Sept 202132.8833.0232.2532.5032.5022,300
09 Sept 202132.7832.9732.4732.9732.9751,300
08 Sept 202133.1733.1732.8833.1233.121,100
07 Sept 202132.9433.6432.9433.4533.4556,400
03 Sept 202132.0532.0531.3131.4031.4069,400
02 Sept 202132.0033.0032.0032.4332.4326,200
01 Sept 202132.0533.7832.0533.6333.6370,700
31 Aug 202131.5032.0031.4931.9031.90641,100
30 Aug 202130.1131.3228.9931.3231.3223,300
27 Aug 202128.0929.0028.0928.8528.858,500
26 Aug 202128.4529.4028.4529.0129.0124,300
25 Aug 202130.1630.1628.9029.0029.0020,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...