UK Markets close in 7 hrs 27 mins

Meituan (MPNGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
21.30-1.70 (-7.39%)
At close: 03:43PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 2022------
16 Aug 202221.3921.5321.2421.3021.3023,000
15 Aug 202222.9023.0322.8023.0023.00900
12 Aug 202222.4722.7522.4722.7522.75800
11 Aug 202222.7523.0122.2722.5222.523,000
10 Aug 202221.6422.1021.5921.9721.97120,700
09 Aug 202222.3222.3222.0522.3222.3212,200
08 Aug 202222.8922.8922.5122.6222.621,300
05 Aug 202223.0323.1522.7223.0323.036,100
04 Aug 202223.3223.3823.3223.3823.381,400
03 Aug 202222.5622.5622.5622.5622.565,600
02 Aug 202222.3422.8822.3022.8822.88600
01 Aug 202222.6122.6122.6122.6122.611,100
29 Jul 202222.3822.5022.3822.5022.50600
28 Jul 202223.2123.5023.2123.5023.501,400
27 Jul 202224.0524.0523.8224.0024.0024,300
26 Jul 202224.0624.0624.0624.0624.06-
25 Jul 202223.6924.0623.6324.0624.061,100
22 Jul 202224.0024.1124.0024.1124.111,500
21 Jul 202224.2724.2724.0024.0024.00315,500
20 Jul 202224.5224.5224.5224.5224.52200
19 Jul 202223.5324.3423.5324.3424.34317,100
18 Jul 202223.3924.0023.3924.0024.0040,200
15 Jul 202222.2222.5222.2222.5222.523,600
14 Jul 202222.6522.7622.6422.6422.6418,900
13 Jul 202222.5523.2422.5523.2423.2432,300
12 Jul 202222.7622.7622.7622.7622.76-
11 Jul 202223.1523.1522.7622.7622.76900
08 Jul 202223.7025.0023.7024.7724.775,300
07 Jul 202225.0025.1025.0025.1025.10400
06 Jul 202224.5624.5624.3824.3824.384,400
05 Jul 202224.5425.1924.5425.1925.1913,700
01 Jul 202225.0525.0524.5124.5124.512,700
30 Jun 202224.2524.9224.2524.9224.9211,000
29 Jun 202225.8026.0125.8026.0126.012,300
28 Jun 202226.4426.4426.4426.4426.441,200
27 Jun 202225.6526.1625.6526.1626.1620,500
24 Jun 202225.0025.1924.5825.0325.0310,900
23 Jun 202224.4225.0324.1325.0325.036,600
22 Jun 202223.7824.7623.7824.6024.6073,900
21 Jun 202225.6025.6425.1825.1825.18127,800
17 Jun 202226.3026.3024.8325.3025.30185,600
16 Jun 202225.2525.2525.2525.2525.25-
15 Jun 202224.9025.2524.9025.2525.254,100
14 Jun 202224.2425.0624.2424.4024.4050,000
13 Jun 202223.6023.6022.6223.0123.013,300
10 Jun 202224.8024.8024.8024.8024.8011,200
09 Jun 202225.9625.9624.7424.7424.743,900
08 Jun 202226.7826.7826.1426.7526.754,400
07 Jun 202225.3826.1425.3826.1426.1479,800
06 Jun 202225.1825.8625.0525.4625.465,900
03 Jun 202223.8324.6023.2523.6723.6716,500
02 Jun 202223.4925.0023.2524.7024.7058,200
01 Jun 202223.6323.6322.6522.6522.657,600
31 May 202223.5824.0023.2923.6523.65650,900
27 May 202220.6120.7420.6120.7420.741,200
26 May 202220.1421.2920.1420.7720.7717,400
25 May 202220.3420.3420.2820.2820.28300
24 May 202220.1020.1019.5019.7019.707,200
23 May 202221.2521.2521.2521.2521.25117,000
20 May 202222.2722.2721.2521.2521.252,900
19 May 202220.9122.0020.9122.0022.0026,300
18 May 202221.6221.6221.1621.1621.1610,600
17 May 202222.2322.5121.6621.6621.667,300
16 May 202221.0021.2820.8620.8620.8617,100
13 May 202221.5821.8321.2521.8321.8338,700
12 May 202219.2720.1519.2719.8519.8568,000
11 May 202220.4020.4719.6519.6519.65118,700
10 May 202218.7019.5018.5819.5019.50322,100
09 May 202219.2719.2718.2918.4018.409,400
06 May 202219.6719.8819.4819.4819.4812,000
05 May 202220.5220.6419.8019.8019.80125,600
04 May 202220.6721.7320.4821.4621.46186,200
03 May 202221.9922.0521.6021.8521.85333,600
02 May 202221.8221.8220.7921.1221.122,800
29 Apr 202221.1221.8221.1221.3521.35103,100
28 Apr 202218.4718.6918.4718.6918.6937,100
27 Apr 202219.0919.3118.5319.3119.31220,700
26 Apr 202218.3018.3017.9718.0518.05260,900
25 Apr 202217.1917.1917.1917.1917.1912,000
22 Apr 202218.1118.3617.9118.0818.0820,500
21 Apr 202217.1118.0616.7816.7816.7846,300
20 Apr 202218.0018.4117.8917.8917.89339,000
19 Apr 202218.3118.7018.2218.7018.701,795,100
18 Apr 202219.0719.1118.6718.8118.815,100
14 Apr 202219.5619.7519.3719.7519.7584,000
13 Apr 202218.9620.0118.9619.8519.8556,400
12 Apr 202219.2619.6519.2619.4119.4180,200
11 Apr 202218.5019.1818.5019.0019.0036,600
08 Apr 202219.2420.0019.2419.6819.68414,100
07 Apr 202220.5020.5019.7519.9519.951,541,400
06 Apr 202220.1120.1919.7819.7819.781,561,500
05 Apr 202220.7321.3420.7320.7420.748,700
04 Apr 202220.5621.5620.5621.4721.471,324,300
01 Apr 202220.6020.6620.1020.5020.503,070,900
31 Mar 202219.3819.9719.2019.2019.2012,200
30 Mar 202221.0021.0020.4520.4520.452,500
29 Mar 202219.9621.1519.9620.8320.839,400
28 Mar 202218.7319.5818.7319.1019.103,000
25 Mar 202217.9118.3016.6118.1618.169,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...