UK markets closed

Meituan (MPNGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
30.98-0.42 (-1.35%)
At close: 03:55PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
29 Nov 202132.0032.0030.9230.9830.9827,264
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
24 Aug 202127.9529.4027.9529.4029.40116,100
23 Aug 202125.4025.6525.2025.5625.5637,800
20 Aug 202125.5525.8425.0025.4425.44101,600
19 Aug 202126.2026.5525.8025.9025.90108,300
18 Aug 202128.0128.2627.8128.0628.0624,300
17 Aug 202127.6528.0027.2427.2827.28114,400
16 Aug 202128.0228.3128.0228.1328.1397,300
13 Aug 202130.0030.2329.8530.0630.0620,300
12 Aug 202131.2231.2229.9130.0830.08906,300
11 Aug 202131.5731.5730.1130.4630.46399,200
10 Aug 202130.4030.9830.1230.3230.32395,900
09 Aug 202128.5328.9628.3528.8828.88442,300
06 Aug 202127.8827.8827.2327.5027.50125,600
05 Aug 202126.9027.6526.9027.4527.4514,600
04 Aug 202127.0227.7927.0227.6527.6514,700
03 Aug 202127.8927.8926.7726.9426.9427,000
02 Aug 202127.4528.2127.4528.2128.2151,800
30 Jul 202127.8028.1027.5027.7327.73787,600
29 Jul 202130.4030.4028.3628.9028.901,278,100
28 Jul 202126.3830.0826.3830.0730.071,390,600
27 Jul 202125.1126.0024.8026.0026.00137,800
26 Jul 202131.1331.3129.3329.3829.3870,700
23 Jul 202135.0035.0033.9834.3834.3814,100
22 Jul 202134.7435.7234.7435.6835.684,400
21 Jul 202133.6335.1933.6335.1935.1925,200
20 Jul 202135.2035.5035.2035.5035.505,500
19 Jul 202135.0035.9335.0035.4735.477,900
16 Jul 202136.9237.0036.8737.0037.001,800
15 Jul 202137.0037.3536.7237.2537.2579,300
14 Jul 202137.5537.5537.1337.1337.134,400
13 Jul 202137.1038.1036.8737.5537.5511,500
12 Jul 202136.0837.0336.0636.7236.727,400
09 Jul 202135.9637.0035.6536.0536.055,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...