UK markets close in 7 hours 3 minutes

Meituan (MPNGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
41.74-0.41 (-0.97%)
At close: 03:59PM EDT
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202241.2741.8540.8941.7441.74162,800
30 Sept 202241.5142.7341.5142.1542.1598,100
29 Sept 202243.5343.8042.7443.4843.4874,500
28 Sept 202243.4144.7543.1544.6144.6195,100
27 Sept 202244.4944.7243.0443.3943.39126,300
26 Sept 202242.6643.1942.3742.5142.51170,200
23 Sept 202241.0041.0040.2640.4240.4259,000
22 Sept 202242.2842.3541.4141.7841.7897,300
21 Sept 202242.6642.6641.5241.6841.6883,900
20 Sept 202243.9043.9043.0743.2843.2885,900
19 Sept 202243.2644.0343.2244.0144.0140,700
16 Sept 202243.5543.7543.3443.3443.3461,400
15 Sept 202243.6144.7443.6043.8543.8568,300
14 Sept 202244.2444.4444.0844.2544.2521,500
13 Sept 202244.6844.9443.5643.9343.93107,300
12 Sept 202245.4146.0845.3246.0846.0894,600
09 Sept 202245.1545.5844.9445.1545.15110,100
08 Sept 202243.6344.1043.4343.9843.9848,400
07 Sept 202243.8244.3443.2244.1144.1168,100
06 Sept 202244.3044.3043.1343.2543.2546,700
02 Sept 202244.6244.9344.1944.3244.3262,100
01 Sept 202245.1145.7144.8145.2445.24102,700
31 Aug 202247.8848.6447.5547.9047.90462,600
30 Aug 202246.2047.0145.0545.5845.58378,200
29 Aug 202247.0048.4447.0047.1447.14409,900
26 Aug 202249.5051.9047.6748.7448.74571,600
25 Aug 202244.9547.0044.9047.0047.00383,200
24 Aug 202242.1043.6541.4642.9742.9755,400
23 Aug 202242.3043.3942.3043.1843.1867,900
22 Aug 202244.3044.3042.9442.9442.9457,500
19 Aug 202243.0143.1542.4542.5742.5724,700
18 Aug 202243.6143.6142.9243.1143.1162,500
17 Aug 202243.9844.4543.7043.9443.9495,500
16 Aug 202243.2043.5642.3142.6542.65141,900
15 Aug 202245.9546.6745.9146.4146.4160,900
12 Aug 202244.8645.7644.1245.7545.7531,700
11 Aug 202245.0946.4844.8545.0345.0336,800
10 Aug 202244.0044.2943.3844.0744.0734,200
09 Aug 202244.5344.9744.2844.2844.2845,600
08 Aug 202245.7746.3745.4945.6145.6175,100
05 Aug 202245.7546.1245.6845.9245.9270,500
04 Aug 202247.5147.7946.9247.1347.1370,100
03 Aug 202245.0045.8344.7045.7445.7468,400
02 Aug 202243.2546.3243.2545.4445.44242,900
01 Aug 202245.0045.1244.1644.5844.5879,700
29 Jul 202244.4744.8744.0044.7644.76112,100
28 Jul 202247.0048.2546.5047.4047.4065,500
27 Jul 202248.4049.0747.9048.9448.9440,500
26 Jul 202248.6048.6047.2547.4047.4037,600
25 Jul 202248.0348.2047.4848.0448.0439,200
22 Jul 202248.8549.2747.8348.0548.0539,200
21 Jul 202248.7049.1948.6348.9948.99165,000
20 Jul 202249.3749.3748.5649.2749.2739,800
19 Jul 202248.5549.2648.2548.9748.97122,600
18 Jul 202248.2548.9547.8748.1848.18171,900
15 Jul 202244.6046.2244.6045.8545.8592,600
14 Jul 202245.6045.7944.9945.4445.4468,200
13 Jul 202245.5346.4245.2746.1346.13127,600
12 Jul 202245.4045.8144.5145.4745.47404,400
11 Jul 202246.5046.5045.1045.2245.2264,000
08 Jul 202248.0049.2548.0048.7748.77109,800
07 Jul 202250.0050.7649.8350.3050.3068,200
06 Jul 202250.2550.2548.6349.5749.57121,800
05 Jul 202250.4050.4048.6050.2950.29101,500
01 Jul 202248.8051.0048.8050.0250.0271,200
30 Jun 202248.7549.9448.5149.9449.9476,500
29 Jun 202251.6051.9851.1551.4851.48103,500
28 Jun 202252.9053.1851.7052.0552.05230,900
27 Jun 202252.0053.3651.2151.5651.56258,900
24 Jun 202251.8051.8050.0150.4350.4352,500
23 Jun 202248.8549.8748.5049.1149.1168,300
22 Jun 202249.1549.6148.6248.7348.73197,700
21 Jun 202250.5551.2650.1251.0851.0898,600
17 Jun 202252.6152.8649.8450.7750.77280,000
16 Jun 202247.7748.1247.0747.6847.6891,100
15 Jun 202250.2050.6849.2850.4850.48106,900
14 Jun 202249.2050.1448.8649.7349.73420,100
13 Jun 202249.0049.0045.5046.0046.0064,900
10 Jun 202250.9751.5349.4949.9049.90250,400
09 Jun 202251.8051.8049.4049.4849.48150,000
08 Jun 202253.1154.1552.4654.1454.14502,600
07 Jun 202250.5052.5950.5052.5152.5192,600
06 Jun 202250.6951.8050.1950.4150.41101,700
03 Jun 202249.1849.3248.0248.4148.41101,700
02 Jun 202247.6649.9247.6049.4549.45202,500
01 Jun 202246.5046.8445.0045.5845.58181,300
31 May 202247.1447.7646.5846.8946.89266,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...