Yahoo

Mail

Singapore markets close in 2 hours 57 minutes

Straits Times Index
3,255.76
+16.73(+0.52%)
Nikkei
27,512.05
+35.18(+0.13%)
Hang Seng
19,787.50
+219.81(+1.12%)
FTSE 100
7,471.77
+66.32(+0.90%)
Bitcoin USD
26,982.13
-743.45(-2.68%)
CMC Crypto 200
589.59
-17.86(-2.94%)

Meituan (MPNGF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

16.89

-1.11

(-6.18%)

At close: 12:16PM EDT

Time period:

28 Mar 2022 - 28 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
27 Mar 2023	16.60	16.89	16.60	16.89	16.89	6,600
24 Mar 2023	17.59	18.99	17.59	18.00	18.00	5,300
23 Mar 2023	18.00	18.20	17.81	17.92	17.92	6,700
22 Mar 2023	16.61	16.61	16.39	16.39	16.39	2,300
21 Mar 2023	16.75	16.75	16.61	16.64	16.64	10,800
20 Mar 2023	16.36	16.41	16.36	16.41	16.41	1,400
17 Mar 2023	16.17	16.17	16.17	16.17	16.17	300
16 Mar 2023	16.06	16.06	16.00	16.00	16.00	8,800
15 Mar 2023	16.14	16.14	16.14	16.14	16.14	-
14 Mar 2023	16.14	16.14	16.14	16.14	16.14	200
13 Mar 2023	15.96	16.40	15.96	16.40	16.40	1,700
10 Mar 2023	16.00	16.00	16.00	16.00	16.00	700
09 Mar 2023	16.17	16.50	15.90	16.00	16.00	2,900
08 Mar 2023	16.96	16.96	16.70	16.70	16.70	7,300
07 Mar 2023	17.27	17.30	17.27	17.30	17.30	16,200
06 Mar 2023	18.28	18.30	18.12	18.12	18.12	3,100
03 Mar 2023	18.14	18.14	18.00	18.13	18.13	7,600
02 Mar 2023	18.16	18.40	18.00	18.31	18.31	900
01 Mar 2023	18.00	18.00	17.82	17.82	17.82	8,200
28 Feb 2023	17.25	17.63	17.25	17.40	17.40	1,500
27 Feb 2023	16.78	16.78	16.78	16.78	16.78	-
24 Feb 2023	16.80	16.80	16.78	16.78	16.78	800
23 Feb 2023	17.94	17.94	17.43	17.82	17.82	6,600
22 Feb 2023	17.74	17.74	17.74	17.74	17.74	300
21 Feb 2023	17.99	17.99	17.62	17.75	17.75	44,100
17 Feb 2023	18.49	18.49	18.35	18.49	18.49	700
16 Feb 2023	18.69	19.06	18.69	19.06	19.06	2,800
15 Feb 2023	18.61	18.61	18.61	18.61	18.61	-
14 Feb 2023	18.49	18.81	18.49	18.61	18.61	23,700
13 Feb 2023	18.78	19.19	18.78	19.19	19.19	14,300
10 Feb 2023	19.01	19.01	18.61	18.61	18.61	1,600
09 Feb 2023	19.22	19.33	19.22	19.33	19.33	19,300
08 Feb 2023	19.10	19.10	19.10	19.10	19.10	643,600
07 Feb 2023	20.62	20.67	20.62	20.67	20.67	300
06 Feb 2023	20.63	20.72	20.50	20.72	20.72	20,000
03 Feb 2023	21.92	21.92	21.45	21.45	21.45	800
02 Feb 2023	22.50	22.70	22.09	22.70	22.70	675,000
01 Feb 2023	22.74	23.17	22.74	23.00	23.00	18,900
31 Jan 2023	22.07	22.29	22.07	22.29	22.29	4,000
30 Jan 2023	22.23	22.23	22.23	22.23	22.23	20,600
27 Jan 2023	22.17	22.50	22.02	22.25	22.25	10,700
26 Jan 2023	22.27	22.27	21.74	22.11	22.11	11,000
25 Jan 2023	22.00	22.14	22.00	22.00	22.00	1,000
24 Jan 2023	21.95	22.25	21.95	22.25	22.25	4,300
23 Jan 2023	22.28	22.81	22.28	22.78	22.78	6,900
20 Jan 2023	22.00	22.35	21.52	22.35	22.35	14,900
19 Jan 2023	20.55	20.85	20.24	20.24	20.24	18,300
18 Jan 2023	20.97	20.97	20.50	20.95	20.95	7,600
17 Jan 2023	21.20	21.20	21.00	21.19	21.19	1,300
13 Jan 2023	22.03	22.10	21.77	22.10	22.10	46,600
12 Jan 2023	22.52	22.52	22.10	22.40	22.40	2,600
11 Jan 2023	22.64	22.79	22.55	22.60	22.60	71,700
10 Jan 2023	22.88	23.26	22.49	23.26	23.26	1,500
09 Jan 2023	23.51	23.65	22.85	23.35	23.35	19,000
06 Jan 2023	24.00	24.04	24.00	24.04	24.04	5,400
05 Jan 2023	24.50	24.98	24.50	24.98	24.98	6,600
04 Jan 2023	22.58	24.19	22.58	24.00	24.00	61,600
03 Jan 2023	22.04	22.86	22.04	22.64	22.64	10,200
30 Dec 2022	21.82	21.95	21.82	21.82	21.82	1,800
29 Dec 2022	23.47	23.63	23.47	23.63	23.63	1,500
28 Dec 2022	23.02	23.17	22.81	22.81	22.81	7,500
27 Dec 2022	22.64	24.36	22.64	24.35	24.35	92,300
23 Dec 2022	22.80	23.00	22.64	22.79	22.79	133,600
22 Dec 2022	23.51	23.51	23.50	23.50	23.50	800
21 Dec 2022	22.36	22.96	22.36	22.96	22.96	900
20 Dec 2022	21.80	22.58	21.80	22.39	22.39	209,800
19 Dec 2022	22.61	22.70	22.50	22.50	22.50	19,700
16 Dec 2022	22.51	22.51	22.51	22.51	22.51	600
15 Dec 2022	23.60	23.60	22.52	22.57	22.57	7,500
14 Dec 2022	23.58	23.69	23.30	23.35	23.35	338,700
13 Dec 2022	23.66	23.66	23.14	23.14	23.14	415,800
12 Dec 2022	22.19	22.19	21.64	21.65	21.65	191,400
09 Dec 2022	23.83	23.83	23.64	23.64	23.64	700
08 Dec 2022	22.50	22.96	22.50	22.80	22.80	7,400
07 Dec 2022	22.01	22.01	21.16	21.95	21.95	189,100
06 Dec 2022	22.36	22.50	22.36	22.50	22.50	1,300
05 Dec 2022	21.63	21.63	21.32	21.62	21.62	162,400
02 Dec 2022	22.00	22.60	21.27	22.50	22.50	358,200
01 Dec 2022	21.65	21.65	20.97	21.32	21.32	1,259,900
30 Nov 2022	20.50	21.78	20.50	21.67	21.67	34,100
29 Nov 2022	19.60	20.06	19.60	20.00	20.00	9,000
28 Nov 2022	17.90	18.34	17.78	17.78	17.78	1,200
25 Nov 2022	17.51	18.00	17.51	18.00	18.00	139,700
23 Nov 2022	17.37	18.20	17.37	18.20	18.20	500
22 Nov 2022	20.25	20.25	20.25	20.25	20.25	-
21 Nov 2022	20.25	20.25	20.25	20.25	20.25	100
18 Nov 2022	20.25	20.25	20.01	20.25	20.25	146,300
17 Nov 2022	19.12	20.46	18.89	18.89	18.89	4,400
16 Nov 2022	19.50	19.50	19.19	19.19	19.19	6,100
15 Nov 2022	21.00	21.67	21.00	21.65	21.65	8,100
14 Nov 2022	20.32	20.32	19.95	19.95	19.95	4,000
11 Nov 2022	20.00	20.73	20.00	20.50	20.50	1,042,800
10 Nov 2022	19.30	19.30	18.89	18.91	18.91	900
09 Nov 2022	17.94	18.29	17.71	18.29	18.29	9,700
08 Nov 2022	18.37	18.96	18.37	18.96	18.96	10,500
07 Nov 2022	19.25	19.25	19.25	19.25	19.25	1,100
04 Nov 2022	18.54	18.54	18.54	18.54	18.54	-
03 Nov 2022	18.10	18.54	17.89	18.54	18.54	2,300
02 Nov 2022	18.19	18.20	17.77	18.03	18.03	3,800
01 Nov 2022	17.38	17.61	17.38	17.61	17.61	3,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,255.76+16.73(+0.52%)

Nikkei27,512.05+35.18(+0.13%)

Hang Seng19,787.50+219.81(+1.12%)

FTSE 1007,471.77+66.32(+0.90%)

Bitcoin USD26,982.13-743.45(-2.68%)

CMC Crypto 200589.59-17.86(-2.94%)

Meituan (MPNGF)

Straits Times Index
3,255.76
+16.73(+0.52%)

Nikkei
27,512.05
+35.18(+0.13%)

Hang Seng
19,787.50
+219.81(+1.12%)

FTSE 100
7,471.77
+66.32(+0.90%)

Bitcoin USD
26,982.13
-743.45(-2.68%)

CMC Crypto 200
589.59
-17.86(-2.94%)