Singapore markets closed

Meituan (MPNGF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
14.28-0.32 (-2.19%)
At close: 11:25AM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202414.2814.5214.2814.5214.527,800
13 Jun 202414.6014.6714.6014.6714.672,900
12 Jun 202414.5515.0014.5214.5214.5291,700
11 Jun 202414.7114.9014.5514.7014.7095,900
10 Jun 202413.8014.0613.8014.0614.064,900
07 Jun 202413.6113.6113.6113.6113.611,100
06 Jun 202414.8515.0014.7615.0015.0041,700
05 Jun 202413.9914.3113.9914.3114.311,400
04 Jun 202414.1214.5314.1214.4814.48303,600
03 Jun 202413.4814.1913.4813.9313.9369,900
31 May 202414.0614.0613.0713.0713.071,700
30 May 202414.0014.3114.0014.3114.313,800
29 May 202414.0114.2214.0114.2214.22400
28 May 202414.8814.8814.8814.8814.88500
24 May 202415.8215.8215.8215.8215.8222,100
23 May 202414.8514.8514.8514.8514.851,400
22 May 202415.0315.4215.0315.4015.403,000
21 May 202415.5715.5715.2115.5715.572,100
20 May 202416.1016.1015.8815.8815.88700
17 May 202416.3616.3616.0916.0916.09121,400
16 May 202415.6516.3615.6516.3616.361,300
15 May 202415.1215.6315.1215.6315.63800
14 May 202415.7015.7515.2515.2515.25108,600
13 May 202415.1815.7515.1815.7515.752,200
10 May 202415.6215.6215.1915.1915.191,400
09 May 202415.1015.2315.0315.2315.2395,500
08 May 202414.5314.5314.3714.3714.37138,300
07 May 202414.5814.7714.4414.7714.771,400
06 May 202415.1715.1715.1715.1715.17200
03 May 202415.4115.4815.4115.4815.481,600
02 May 202415.2015.9215.1315.9215.9218,700
01 May 202414.0114.0113.7513.9013.904,700
30 Apr 202414.0014.0013.3413.9013.901,900
29 Apr 202413.5614.2913.5614.2014.204,500
26 Apr 202414.5014.7214.0714.4314.43214,200
25 Apr 202414.0014.2714.0014.2714.271,400
24 Apr 202414.0314.0314.0314.0314.03-
23 Apr 202413.5014.0313.5014.0314.0314,600
22 Apr 202412.5413.0012.5412.6512.653,700
19 Apr 202412.2112.3012.2112.2112.211,700
18 Apr 202412.2112.2112.2112.2112.21-
17 Apr 202412.2112.2112.2112.2112.21300
16 Apr 202413.0113.0112.4512.6512.652,200
15 Apr 202412.6612.8512.6612.8512.851,600
12 Apr 202412.8912.8912.8912.8912.89400
11 Apr 202413.1513.2013.1513.1913.19900
10 Apr 202412.9713.0012.9013.0013.006,100
09 Apr 202412.8412.8412.7412.7412.74600
08 Apr 202412.5112.7912.5112.6312.63600
05 Apr 202412.7912.8412.6812.8412.84700
04 Apr 202412.5612.6512.5612.6512.65300
03 Apr 202412.3512.6112.3512.6112.611,700
02 Apr 202412.2013.1412.2012.7412.7413,700
01 Apr 202412.5012.7412.1012.6212.628,200
28 Mar 202412.3212.3412.0912.2012.2051,600
27 Mar 202411.0511.8411.0511.8411.84215,500
26 Mar 202412.3012.3011.5411.9011.903,400
25 Mar 202411.7712.1411.7711.9811.982,800
22 Mar 202411.2112.0211.0212.0212.0230,200
21 Mar 202411.7011.7311.4211.4711.472,900
20 Mar 202410.9711.5010.9711.5011.501,200
19 Mar 202411.4311.4311.4311.4311.43300
18 Mar 202411.4411.4411.4311.4311.43300
15 Mar 202411.4511.4511.4511.4511.45300
14 Mar 202411.6112.1211.6112.1212.123,000
13 Mar 202411.8312.1211.8312.0012.001,500
12 Mar 202411.5611.8011.5611.8011.80900
11 Mar 202411.4111.7011.0811.2511.254,400
08 Mar 202410.5710.8410.5710.8410.84900
07 Mar 202411.0011.2510.9011.2511.255,100
06 Mar 202411.2711.5011.2711.3911.392,600
05 Mar 202411.0611.3011.0011.2311.234,600
04 Mar 202411.1911.5511.1911.5411.543,500
01 Mar 202411.0011.5010.9211.4211.4247,300
29 Feb 20249.8710.009.8710.0010.003,300
28 Feb 20249.5910.349.599.989.9817,500
27 Feb 202410.4910.4910.3710.3710.3740,800
26 Feb 202410.1110.6610.1110.4910.4918,500
23 Feb 202410.3910.3910.1110.1110.1170,500
22 Feb 202410.0010.179.9010.1710.17157,300
21 Feb 20249.699.859.659.829.82165,000
20 Feb 20249.509.509.339.379.371,100
16 Feb 20249.309.659.309.659.6510,300
15 Feb 20249.219.289.009.289.2819,800
14 Feb 20249.109.189.109.109.1097,000
13 Feb 20248.988.988.988.988.98300
12 Feb 20248.619.118.618.848.842,000
09 Feb 20248.558.668.558.668.663,100
08 Feb 20248.638.738.558.558.557,300
07 Feb 20248.808.978.808.978.9750,200
06 Feb 20248.649.048.639.049.04235,900
05 Feb 20248.368.428.108.428.4211,600
02 Feb 20248.008.007.977.977.972,700
01 Feb 20248.008.008.008.008.001,000
31 Jan 20248.278.277.758.138.131,800
30 Jan 20248.588.588.328.448.446,000
29 Jan 20248.278.818.278.588.583,700
26 Jan 20248.608.758.508.508.5012,100
25 Jan 20248.988.988.708.708.701,700
24 Jan 20249.209.209.179.209.2016,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...