Yahoo

Mail

UK Markets open in 6 hrs 48 mins

NIKKEI 225
29,683.09
+84.43(+0.29%)
HANG SENG
25,319.72
-330.36(-1.29%)
GOLD FUTURES
1,861.20
-0.20(-0.01%)
DOW
35,870.95
-60.10(-0.17%)
BTC-GBP
43,395.37
+2,212.12(+5.37%)
CMC Crypto 200
1,402.14
-65.80(-4.48%)

Meituan (MPNGY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

71.32-1.97 (-2.69%)

At close: 3:58PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	66.02	66.04	62.50	64.15	64.15	341,400
24 Nov 2021	69.23	70.54	68.86	70.16	70.16	28,800
23 Nov 2021	68.03	68.21	66.55	66.85	66.85	36,900
22 Nov 2021	69.93	69.93	67.63	68.45	68.45	52,800
19 Nov 2021	71.50	72.69	71.50	71.60	71.60	200,800
18 Nov 2021	73.29	73.29	71.28	71.32	71.32	60,200
17 Nov 2021	74.45	74.45	72.69	73.29	73.29	65,000
16 Nov 2021	75.55	76.02	74.70	75.64	75.64	63,600
15 Nov 2021	74.51	74.62	73.41	73.67	73.67	53,800
12 Nov 2021	73.96	75.26	73.66	75.03	75.03	48,200
11 Nov 2021	73.13	74.32	72.50	74.19	74.19	156,100
10 Nov 2021	69.78	72.08	69.78	70.93	70.93	36,500
09 Nov 2021	69.90	69.90	68.62	69.50	69.50	23,700
08 Nov 2021	70.36	70.88	70.00	70.88	70.88	40,900
05 Nov 2021	70.54	70.69	69.16	69.73	69.73	64,000
04 Nov 2021	73.35	73.50	71.09	71.45	71.45	155,500
03 Nov 2021	70.72	71.70	70.65	71.70	71.70	83,500
02 Nov 2021	69.20	69.50	68.35	68.94	68.94	76,100
01 Nov 2021	68.93	71.99	68.93	71.90	71.90	62,700
29 Oct 2021	67.00	68.65	67.00	67.86	67.86	50,800
28 Oct 2021	69.02	70.20	68.92	70.20	70.20	47,500
27 Oct 2021	68.50	70.17	68.50	69.39	69.39	54,100
26 Oct 2021	73.58	73.58	70.45	70.75	70.75	120,800
25 Oct 2021	73.31	73.75	72.76	73.30	73.30	56,300
22 Oct 2021	75.87	75.87	72.85	73.34	73.34	44,300
21 Oct 2021	73.84	75.03	73.84	74.92	74.92	41,100
20 Oct 2021	74.98	76.10	74.92	75.09	75.09	73,600
19 Oct 2021	72.50	75.80	72.50	75.51	75.51	87,700
18 Oct 2021	71.10	73.41	71.00	72.86	72.86	66,300
15 Oct 2021	74.10	74.10	71.50	72.20	72.20	52,500
14 Oct 2021	70.33	71.21	69.58	70.98	70.98	63,500
13 Oct 2021	69.29	71.42	69.29	70.89	70.89	47,500
12 Oct 2021	69.65	69.71	68.62	68.70	68.70	42,900
11 Oct 2021	71.00	71.25	69.64	69.64	69.64	99,300
08 Oct 2021	67.59	68.29	67.22	67.82	67.82	138,400
07 Oct 2021	64.00	67.23	64.00	66.78	66.78	135,500
06 Oct 2021	58.03	60.32	58.03	60.10	60.10	49,900
05 Oct 2021	59.42	61.69	59.42	61.50	61.50	40,100
04 Oct 2021	60.31	60.41	59.14	59.90	59.90	47,000
01 Oct 2021	64.60	64.60	61.94	63.28	63.28	45,000
30 Sept 2021	63.88	64.50	63.48	64.27	64.27	44,900
29 Sept 2021	64.50	64.50	62.18	62.18	62.18	151,500
28 Sept 2021	64.81	64.82	61.78	63.00	63.00	82,500
27 Sept 2021	63.11	65.00	63.11	64.81	64.81	55,000
24 Sept 2021	61.65	62.51	61.65	61.90	61.90	56,400
23 Sept 2021	62.98	62.98	61.56	62.50	62.50	72,700
22 Sept 2021	60.65	61.87	60.45	61.05	61.05	84,500
21 Sept 2021	59.08	59.97	58.70	59.74	59.74	337,300
20 Sept 2021	59.51	59.98	57.90	58.44	58.44	80,400
17 Sept 2021	61.76	62.05	60.71	61.40	61.40	92,800
16 Sept 2021	59.33	60.57	59.26	60.44	60.44	51,400
15 Sept 2021	60.83	60.84	59.08	60.38	60.38	111,300
14 Sept 2021	61.86	62.73	61.86	61.99	61.99	54,700
13 Sept 2021	63.26	64.20	62.94	63.75	63.75	80,000
10 Sept 2021	65.87	66.20	64.53	64.73	64.73	80,300
09 Sept 2021	64.19	65.84	64.18	65.39	65.39	70,500
08 Sept 2021	67.08	67.08	65.45	65.50	65.50	59,300
07 Sept 2021	66.74	67.40	66.00	66.60	66.60	107,600
03 Sept 2021	63.51	63.51	62.83	62.87	62.87	43,400
02 Sept 2021	66.45	66.45	64.04	64.51	64.51	197,300
01 Sept 2021	65.39	67.45	65.39	67.17	67.17	123,000
31 Aug 2021	63.66	63.95	63.00	63.94	63.94	145,700
30 Aug 2021	60.50	62.85	58.85	62.14	62.14	57,600
27 Aug 2021	57.90	58.02	57.49	57.77	57.77	28,100
26 Aug 2021	58.73	58.73	58.09	58.26	58.26	92,700
25 Aug 2021	58.83	58.85	57.81	58.47	58.47	274,500
24 Aug 2021	57.10	58.94	55.99	58.93	58.93	238,400
23 Aug 2021	50.89	51.63	50.58	51.63	51.63	86,600
20 Aug 2021	50.86	51.79	50.00	50.68	50.68	176,200
19 Aug 2021	52.15	52.49	51.63	51.99	51.99	218,400
18 Aug 2021	56.21	56.52	55.60	55.90	55.90	75,300
17 Aug 2021	55.00	55.58	54.36	54.63	54.63	64,100
16 Aug 2021	56.83	56.86	55.95	56.20	56.20	43,900
13 Aug 2021	59.99	60.20	59.73	60.10	60.10	51,100
12 Aug 2021	60.48	60.48	59.75	60.10	60.10	69,900
11 Aug 2021	60.68	61.56	60.18	60.86	60.86	52,200
10 Aug 2021	61.45	61.55	60.31	60.70	60.70	112,400
09 Aug 2021	56.06	58.05	56.06	57.56	57.56	112,000
06 Aug 2021	55.15	55.55	54.71	55.14	55.14	140,600
05 Aug 2021	55.04	55.31	54.57	54.97	54.97	48,900
04 Aug 2021	55.34	55.81	54.64	55.32	55.32	86,700
03 Aug 2021	55.13	55.13	53.73	53.84	53.84	67,800
02 Aug 2021	55.51	56.39	55.18	56.10	56.10	41,600
30 Jul 2021	54.55	55.74	54.30	55.26	55.26	175,800
29 Jul 2021	60.00	60.00	56.76	57.69	57.69	183,300
28 Jul 2021	56.07	60.45	55.71	59.60	59.60	729,100
27 Jul 2021	50.00	52.59	49.91	52.34	52.34	510,500
26 Jul 2021	61.16	61.25	58.55	58.92	58.92	217,700
23 Jul 2021	70.00	70.00	67.93	68.37	68.37	73,700
22 Jul 2021	71.50	72.76	70.91	71.64	71.64	37,600
21 Jul 2021	70.32	70.38	69.37	70.35	70.35	62,900
20 Jul 2021	69.85	71.57	69.85	71.37	71.37	101,300
19 Jul 2021	71.73	71.73	69.87	70.47	70.47	40,600
16 Jul 2021	74.45	75.00	73.57	73.67	73.67	52,600
15 Jul 2021	74.68	75.23	73.84	74.45	74.45	84,700
14 Jul 2021	75.65	75.65	74.35	74.63	74.63	61,900
13 Jul 2021	75.79	76.86	75.52	75.92	75.92	109,900
12 Jul 2021	74.47	74.47	73.39	73.67	73.67	55,600
09 Jul 2021	72.00	74.69	72.00	74.21	74.21	90,700
08 Jul 2021	69.75	69.75	68.35	68.80	68.80	84,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22529,683.09+84.43(+0.29%)

HANG SENG25,319.72-330.36(-1.29%)

GOLD FUTURES1,861.20-0.20(-0.01%)

DOW35,870.95-60.10(-0.17%)

BTC-GBP43,395.37+2,212.12(+5.37%)

CMC Crypto 2001,402.14-65.80(-4.48%)

Meituan (MPNGY)

NIKKEI 225
29,683.09
+84.43(+0.29%)

HANG SENG
25,319.72
-330.36(-1.29%)

GOLD FUTURES
1,861.20
-0.20(-0.01%)

DOW
35,870.95
-60.10(-0.17%)

BTC-GBP
43,395.37
+2,212.12(+5.37%)

CMC Crypto 200
1,402.14
-65.80(-4.48%)