Singapore markets open in 4 hours 57 minutes

Meituan (MPNGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
26.16+1.12 (+4.49%)
At close: 02:36PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 Jun 202225.6526.1625.6526.1626.1620,478
24 Jun 202225.0025.1924.5825.0325.0310,900
23 Jun 202224.4225.0324.1325.0325.036,600
22 Jun 202223.7824.7623.7824.6024.6073,900
21 Jun 202225.6025.6425.1825.1825.18127,800
17 Jun 202226.3026.3024.8325.3025.30185,600
16 Jun 202225.2525.2525.2525.2525.25-
15 Jun 202224.9025.2524.9025.2525.254,100
14 Jun 202224.2425.0624.2424.4024.4050,000
13 Jun 202223.6023.6022.6223.0123.013,300
10 Jun 202224.8024.8024.8024.8024.8011,200
09 Jun 202225.9625.9624.7424.7424.743,900
08 Jun 202226.7826.7826.1426.7526.754,400
07 Jun 202225.3826.1425.3826.1426.1479,800
06 Jun 202225.1825.8625.0525.4625.465,900
03 Jun 202223.8324.6023.2523.6723.6716,500
02 Jun 202223.4925.0023.2524.7024.7058,200
01 Jun 202223.6323.6322.6522.6522.657,600
31 May 202223.5824.0023.2923.6523.65650,900
27 May 202220.6120.7420.6120.7420.741,200
26 May 202220.1421.2920.1420.7720.7717,400
25 May 202220.3420.3420.2820.2820.28300
24 May 202220.1020.1019.5019.7019.707,200
23 May 202221.2521.2521.2521.2521.25117,000
20 May 202222.2722.2721.2521.2521.252,900
19 May 202220.9122.0020.9122.0022.0026,300
18 May 202221.6221.6221.1621.1621.1610,600
17 May 202222.2322.5121.6621.6621.667,300
16 May 202221.0021.2820.8620.8620.8617,100
13 May 202221.5821.8321.2521.8321.8338,700
12 May 202219.2720.1519.2719.8519.8568,000
11 May 202220.4020.4719.6519.6519.65118,700
10 May 202218.7019.5018.5819.5019.50322,100
09 May 202219.2719.2718.2918.4018.409,400
06 May 202219.6719.8819.4819.4819.4812,000
05 May 202220.5220.6419.8019.8019.80125,600
04 May 202220.6721.7320.4821.4621.46186,200
03 May 202221.9922.0521.6021.8521.85333,600
02 May 202221.8221.8220.7921.1221.122,800
29 Apr 202221.1221.8221.1221.3521.35103,100
28 Apr 202218.4718.6918.4718.6918.6937,100
27 Apr 202219.0919.3118.5319.3119.31220,700
26 Apr 202218.3018.3017.9718.0518.05260,900
25 Apr 202217.1917.1917.1917.1917.1912,000
22 Apr 202218.1118.3617.9118.0818.0820,500
21 Apr 202217.1118.0616.7816.7816.7846,300
20 Apr 202218.0018.4117.8917.8917.89339,000
19 Apr 202218.3118.7018.2218.7018.701,795,100
18 Apr 202219.0719.1118.6718.8118.815,100
14 Apr 202219.5619.7519.3719.7519.7584,000
13 Apr 202218.9620.0118.9619.8519.8556,400
12 Apr 202219.2619.6519.2619.4119.4180,200
11 Apr 202218.5019.1818.5019.0019.0036,600
08 Apr 202219.2420.0019.2419.6819.68414,100
07 Apr 202220.5020.5019.7519.9519.951,541,400
06 Apr 202220.1120.1919.7819.7819.781,561,500
05 Apr 202220.7321.3420.7320.7420.748,700
04 Apr 202220.5621.5620.5621.4721.471,324,300
01 Apr 202220.6020.6620.1020.5020.503,070,900
31 Mar 202219.3819.9719.2019.2019.2012,200
30 Mar 202221.0021.0020.4520.4520.452,500
29 Mar 202219.9621.1519.9620.8320.839,400
28 Mar 202218.7319.5818.7319.1019.103,000
25 Mar 202217.9118.3016.6118.1618.169,800
24 Mar 202219.0019.0018.2218.5918.5913,900
23 Mar 202219.2420.5019.2419.9019.9038,300
22 Mar 202219.8820.2719.6619.6719.679,300
21 Mar 202218.9019.0418.1318.6318.636,300
18 Mar 202220.0421.4520.0021.4521.45162,400
17 Mar 202220.5520.5518.4019.0019.0031,300
16 Mar 202217.6121.0017.6121.0021.0057,900
15 Mar 202213.6914.9813.3814.9414.94108,300
14 Mar 202214.8114.8113.3313.3913.39120,000
11 Mar 202217.5017.5015.9115.9115.9167,200
10 Mar 202218.2018.2017.2517.5817.587,300
09 Mar 202218.6519.8118.6519.6019.60301,300
08 Mar 202218.5019.2017.6517.6517.6516,300
07 Mar 202219.4219.4218.3318.3918.3984,000
04 Mar 202221.0021.0020.4020.7020.7096,900
03 Mar 202222.4322.4321.2521.2921.2987,300
02 Mar 202222.3522.6622.1022.3322.338,700
01 Mar 202222.0022.2021.6021.6021.6026,600
28 Feb 202221.6222.1021.6221.7821.786,100
25 Feb 202222.0022.3422.0022.3422.342,300
24 Feb 202221.4722.4021.4722.4022.4056,500
23 Feb 202222.4222.5321.8522.0622.0638,000
22 Feb 202221.5822.7821.5821.9921.9955,300
18 Feb 202224.8624.8623.5823.7023.7069,200
17 Feb 202228.2228.2228.2228.2228.2234,000
16 Feb 202228.3128.4228.1028.2228.223,700
15 Feb 202227.4028.4127.4028.4128.4113,900
14 Feb 202227.6528.3627.5527.8827.88219,800
11 Feb 202228.8428.8428.3428.5028.5010,300
10 Feb 202229.8329.8329.5529.8329.8334,500
09 Feb 202229.1130.1029.1130.1030.1033,100
08 Feb 202228.5529.2028.0029.2029.2012,800
07 Feb 202229.4029.4029.4029.4029.40300
04 Feb 202228.6428.6428.6428.6428.64400
03 Feb 202229.2129.4728.5928.9928.993,600
02 Feb 202229.5029.8929.0029.4429.442,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...