UK Markets open in 6 hrs 48 mins

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
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202166.0266.0462.5064.1564.15341,400
24 Nov 202169.2370.5468.8670.1670.1628,800
23 Nov 202168.0368.2166.5566.8566.8536,900
22 Nov 202169.9369.9367.6368.4568.4552,800
19 Nov 202171.5072.6971.5071.6071.60200,800
18 Nov 202173.2973.2971.2871.3271.3260,200
17 Nov 202174.4574.4572.6973.2973.2965,000
16 Nov 202175.5576.0274.7075.6475.6463,600
15 Nov 202174.5174.6273.4173.6773.6753,800
12 Nov 202173.9675.2673.6675.0375.0348,200
11 Nov 202173.1374.3272.5074.1974.19156,100
10 Nov 202169.7872.0869.7870.9370.9336,500
09 Nov 202169.9069.9068.6269.5069.5023,700
08 Nov 202170.3670.8870.0070.8870.8840,900
05 Nov 202170.5470.6969.1669.7369.7364,000
04 Nov 202173.3573.5071.0971.4571.45155,500
03 Nov 202170.7271.7070.6571.7071.7083,500
02 Nov 202169.2069.5068.3568.9468.9476,100
01 Nov 202168.9371.9968.9371.9071.9062,700
29 Oct 202167.0068.6567.0067.8667.8650,800
28 Oct 202169.0270.2068.9270.2070.2047,500
27 Oct 202168.5070.1768.5069.3969.3954,100
26 Oct 202173.5873.5870.4570.7570.75120,800
25 Oct 202173.3173.7572.7673.3073.3056,300
22 Oct 202175.8775.8772.8573.3473.3444,300
21 Oct 202173.8475.0373.8474.9274.9241,100
20 Oct 202174.9876.1074.9275.0975.0973,600
19 Oct 202172.5075.8072.5075.5175.5187,700
18 Oct 202171.1073.4171.0072.8672.8666,300
15 Oct 202174.1074.1071.5072.2072.2052,500
14 Oct 202170.3371.2169.5870.9870.9863,500
13 Oct 202169.2971.4269.2970.8970.8947,500
12 Oct 202169.6569.7168.6268.7068.7042,900
11 Oct 202171.0071.2569.6469.6469.6499,300
08 Oct 202167.5968.2967.2267.8267.82138,400
07 Oct 202164.0067.2364.0066.7866.78135,500
06 Oct 202158.0360.3258.0360.1060.1049,900
05 Oct 202159.4261.6959.4261.5061.5040,100
04 Oct 202160.3160.4159.1459.9059.9047,000
01 Oct 202164.6064.6061.9463.2863.2845,000
30 Sept 202163.8864.5063.4864.2764.2744,900
29 Sept 202164.5064.5062.1862.1862.18151,500
28 Sept 202164.8164.8261.7863.0063.0082,500
27 Sept 202163.1165.0063.1164.8164.8155,000
24 Sept 202161.6562.5161.6561.9061.9056,400
23 Sept 202162.9862.9861.5662.5062.5072,700
22 Sept 202160.6561.8760.4561.0561.0584,500
21 Sept 202159.0859.9758.7059.7459.74337,300
20 Sept 202159.5159.9857.9058.4458.4480,400
17 Sept 202161.7662.0560.7161.4061.4092,800
16 Sept 202159.3360.5759.2660.4460.4451,400
15 Sept 202160.8360.8459.0860.3860.38111,300
14 Sept 202161.8662.7361.8661.9961.9954,700
13 Sept 202163.2664.2062.9463.7563.7580,000
10 Sept 202165.8766.2064.5364.7364.7380,300
09 Sept 202164.1965.8464.1865.3965.3970,500
08 Sept 202167.0867.0865.4565.5065.5059,300
07 Sept 202166.7467.4066.0066.6066.60107,600
03 Sept 202163.5163.5162.8362.8762.8743,400
02 Sept 202166.4566.4564.0464.5164.51197,300
01 Sept 202165.3967.4565.3967.1767.17123,000
31 Aug 202163.6663.9563.0063.9463.94145,700
30 Aug 202160.5062.8558.8562.1462.1457,600
27 Aug 202157.9058.0257.4957.7757.7728,100
26 Aug 202158.7358.7358.0958.2658.2692,700
25 Aug 202158.8358.8557.8158.4758.47274,500
24 Aug 202157.1058.9455.9958.9358.93238,400
23 Aug 202150.8951.6350.5851.6351.6386,600
20 Aug 202150.8651.7950.0050.6850.68176,200
19 Aug 202152.1552.4951.6351.9951.99218,400
18 Aug 202156.2156.5255.6055.9055.9075,300
17 Aug 202155.0055.5854.3654.6354.6364,100
16 Aug 202156.8356.8655.9556.2056.2043,900
13 Aug 202159.9960.2059.7360.1060.1051,100
12 Aug 202160.4860.4859.7560.1060.1069,900
11 Aug 202160.6861.5660.1860.8660.8652,200
10 Aug 202161.4561.5560.3160.7060.70112,400
09 Aug 202156.0658.0556.0657.5657.56112,000
06 Aug 202155.1555.5554.7155.1455.14140,600
05 Aug 202155.0455.3154.5754.9754.9748,900
04 Aug 202155.3455.8154.6455.3255.3286,700
03 Aug 202155.1355.1353.7353.8453.8467,800
02 Aug 202155.5156.3955.1856.1056.1041,600
30 Jul 202154.5555.7454.3055.2655.26175,800
29 Jul 202160.0060.0056.7657.6957.69183,300
28 Jul 202156.0760.4555.7159.6059.60729,100
27 Jul 202150.0052.5949.9152.3452.34510,500
26 Jul 202161.1661.2558.5558.9258.92217,700
23 Jul 202170.0070.0067.9368.3768.3773,700
22 Jul 202171.5072.7670.9171.6471.6437,600
21 Jul 202170.3270.3869.3770.3570.3562,900
20 Jul 202169.8571.5769.8571.3771.37101,300
19 Jul 202171.7371.7369.8770.4770.4740,600
16 Jul 202174.4575.0073.5773.6773.6752,600
15 Jul 202174.6875.2373.8474.4574.4584,700
14 Jul 202175.6575.6574.3574.6374.6361,900
13 Jul 202175.7976.8675.5275.9275.92109,900
12 Jul 202174.4774.4773.3973.6773.6755,600
09 Jul 202172.0074.6972.0074.2174.2190,700
08 Jul 202169.7569.7568.3568.8068.8084,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...