UK Markets closed

Meituan (MPNGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
42.07-0.74 (-1.73%)
At close: 03:57PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 202242.1542.3140.9342.0742.0797,200
26 May 202240.6143.0540.5642.8142.81162,000
25 May 202240.3640.6940.0340.5940.59119,400
24 May 202241.0141.7539.1639.4439.44191,500
23 May 202242.6043.0042.2242.4142.4165,800
20 May 202244.4944.4942.2043.0043.00122,500
19 May 202242.7844.2942.7844.0844.08225,500
18 May 202243.0043.6042.1542.1542.15102,400
17 May 202244.2645.1043.2044.0144.01333,900
16 May 202242.0642.8841.8742.4542.45321,400
13 May 202242.4543.8342.3943.7043.70338,100
12 May 202238.5341.1638.5340.3040.30160,700
11 May 202239.5841.0339.0139.2539.25340,800
10 May 202238.7038.7036.9237.8437.84237,200
09 May 202238.5038.6336.3936.4136.41317,200
06 May 202240.1240.5538.9739.4139.41464,600
05 May 202241.2941.9939.3640.1240.12125,100
04 May 202241.7543.5141.1243.5143.51200,900
03 May 202243.4044.0943.1443.7043.70385,100
02 May 202242.5043.1441.5643.1443.14268,800
29 Apr 202243.4043.7642.3542.7142.71460,300
28 Apr 202238.1038.1036.7537.5837.58173,700
27 Apr 202237.6538.7037.6138.5638.56201,200
26 Apr 202236.5036.8435.9936.1036.10174,300
25 Apr 202235.1936.3835.1936.3336.33131,500
22 Apr 202235.6636.9335.3135.5535.55155,400
21 Apr 202235.4535.5133.6233.6233.62130,600
20 Apr 202237.6037.6035.6335.8935.89291,000
19 Apr 202237.2837.3736.2237.3137.31125,600
18 Apr 202238.0938.2237.2537.8537.85229,800
14 Apr 202239.1539.9938.4838.6138.61204,900
13 Apr 202238.5140.1138.5139.9539.95130,300
12 Apr 202240.0040.0038.6038.7238.72190,800
11 Apr 202238.1138.5837.5538.0538.05208,200
08 Apr 202239.6540.0839.3639.4239.42161,000
07 Apr 202240.2840.6939.5140.2540.25144,000
06 Apr 202240.2340.4439.5039.9939.99279,400
05 Apr 202243.2243.2241.1641.1841.18385,100
04 Apr 202242.3043.2242.3043.1343.13164,100
01 Apr 202240.0041.3540.0040.4340.43142,700
31 Mar 202239.3039.3037.9637.9637.96111,400
30 Mar 202240.2241.4840.2240.6240.62171,100
29 Mar 202241.0042.3141.0041.9741.97169,900
28 Mar 202239.5039.5038.4039.0339.03118,700
25 Mar 202234.3537.0034.3536.8236.82135,900
24 Mar 202237.6037.7036.4136.9536.95198,900
23 Mar 202239.2540.9338.5039.5639.56102,400
22 Mar 202238.9540.4938.9540.0340.03147,700
21 Mar 202237.3938.0036.5037.3737.37111,200
18 Mar 202239.0043.0138.3342.3042.30424,400
17 Mar 202240.7540.7537.2538.5138.51169,200
16 Mar 202235.7042.3935.7042.3442.34417,100
15 Mar 202227.4030.1027.3029.7629.76324,300
14 Mar 202229.0029.0026.7526.8626.86142,900
11 Mar 202233.9034.4431.4331.4731.47195,000
10 Mar 202236.8536.8534.3334.8034.80235,300
09 Mar 202237.8039.8437.8039.3939.39121,500
08 Mar 202237.7538.3436.7237.4637.46200,200
07 Mar 202237.3038.3736.6436.6836.68132,300
04 Mar 202242.0042.0040.5740.9740.9763,900
03 Mar 202243.9144.2942.4742.7542.75125,500
02 Mar 202244.7045.3144.1044.9544.95178,500
01 Mar 202244.4444.4843.1343.5343.53233,400
28 Feb 202244.3244.6643.6844.4244.42221,000
25 Feb 202243.6545.1143.6045.1145.1158,000
24 Feb 202242.8945.1342.0644.7844.78462,200
23 Feb 202245.5845.5843.8644.1044.10138,100
22 Feb 202244.0144.6043.4143.8743.87146,500
18 Feb 202248.6349.0047.2047.4047.40251,400
17 Feb 202256.7656.9055.3656.0556.0535,100
16 Feb 202256.3357.2955.9556.9256.9233,900
15 Feb 202255.3256.9355.3256.3056.3057,300
14 Feb 202257.1357.1355.4656.2156.2152,100
11 Feb 202258.6258.7856.6556.9356.9345,700
10 Feb 202258.5460.9358.5459.1059.1093,500
09 Feb 202259.4760.3059.4760.3060.30155,100
08 Feb 202257.7959.1457.7958.6558.6545,700
07 Feb 202257.9458.6157.7057.9557.9544,800
04 Feb 202257.3159.0757.3158.7958.7971,200
03 Feb 202259.2659.2658.0058.1258.1229,200
02 Feb 202256.9759.1656.9758.5558.5558,500
01 Feb 202259.3760.3259.2359.9659.9660,900
31 Jan 202256.2959.9156.2959.7359.73187,900
28 Jan 202255.0655.0652.3754.2154.2172,900
27 Jan 202255.7355.7353.1953.2453.24126,100
26 Jan 202258.0258.4156.2756.2756.2761,800
25 Jan 202258.4658.7857.3258.1558.1569,200
24 Jan 202256.9459.4056.4758.4658.4679,300
21 Jan 202260.3060.9758.7658.8758.87160,100
20 Jan 202260.8062.5560.6060.9960.9988,500
19 Jan 202255.2756.6055.2755.6455.6450,300
18 Jan 202255.4556.1954.2156.0556.05117,100
14 Jan 202257.0057.0055.6756.4556.45387,400
13 Jan 202258.1658.3756.0556.0556.0555,400
12 Jan 202258.7059.1857.7059.0759.0787,700
11 Jan 202253.9555.6253.9555.5955.59121,400
10 Jan 202252.3652.8251.5952.2352.23114,300
07 Jan 202252.4753.3152.4753.1753.1765,500
06 Jan 202251.4053.3951.0552.5252.52150,400
05 Jan 202250.5051.8249.6349.9749.97153,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...