Singapore markets open in 4 hours 5 minutes

Meituan (MPNGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
10.00+0.02 (+0.18%)
As of 03:37PM EST. Market open.
Time period:
01 Mar 2023 - 29 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Feb 20249.8710.009.8710.0010.003,297
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
23 Jan 20248.238.838.238.838.83161,100
22 Jan 20248.738.738.508.608.60144,200
19 Jan 20248.669.028.668.978.9747,100
18 Jan 20248.908.998.908.998.99900
17 Jan 20248.758.928.618.908.903,000
16 Jan 20249.189.439.189.349.341,500
12 Jan 20249.859.889.659.799.7939,800
11 Jan 20249.379.689.379.689.6834,200
10 Jan 20249.159.409.159.199.195,000
09 Jan 20248.679.228.678.908.907,200
08 Jan 20249.819.819.589.589.584,100
05 Jan 20249.569.569.569.569.561,200
04 Jan 20249.859.859.849.849.8414,200
03 Jan 20249.7410.049.749.989.9811,300
02 Jan 202410.3310.339.9510.2110.217,900
29 Dec 202310.0710.5510.0710.3410.344,300
28 Dec 202310.2210.5010.2210.5010.5013,900
27 Dec 20239.5310.059.5310.0510.0521,600
26 Dec 202310.1010.109.639.829.8216,000
22 Dec 20239.9010.019.709.939.93201,300
21 Dec 20239.9710.639.9010.5310.5353,200
20 Dec 202310.0710.159.829.949.9411,600
19 Dec 202310.3410.3810.0710.3510.3524,500
18 Dec 202310.3410.6610.3410.4610.4614,700
15 Dec 202310.5711.1310.5710.8510.856,300
14 Dec 202310.6510.6510.5710.5710.571,800
13 Dec 202310.2910.6010.2710.2710.27153,400
12 Dec 202310.6010.8110.6010.6610.6641,600
11 Dec 202310.5610.7710.5610.7410.7413,800
08 Dec 202310.8211.0010.8211.0011.00700
07 Dec 202310.8511.2010.7010.9910.991,700
06 Dec 202310.6311.1010.6311.1011.1014,800
05 Dec 202310.8711.0010.6510.7410.7424,200
04 Dec 202310.7311.2110.7311.1311.132,000
01 Dec 202311.2011.3811.1611.2411.244,300
30 Nov 202311.3511.6011.3511.4911.498,300
29 Nov 202312.0612.0611.1511.5611.5655,300
28 Nov 202312.8412.8612.2012.2312.238,000
27 Nov 202313.7014.0213.7013.8213.8210,800
24 Nov 202314.0614.0614.0614.0614.062,700
22 Nov 202313.9714.3013.9614.3014.3017,500
21 Nov 202314.1914.2314.1914.2314.233,200
20 Nov 202313.5514.4013.5513.9113.913,600
17 Nov 202314.0814.0813.7813.8213.825,300
16 Nov 202313.7814.3013.7814.0214.029,500
15 Nov 202314.1514.9514.1514.1914.191,700
14 Nov 202313.7814.5213.7814.5214.527,100
13 Nov 202313.7814.6413.7814.3114.313,000
10 Nov 202313.6414.1913.6413.7813.782,300
09 Nov 202314.7214.7214.4414.4414.44600
08 Nov 202314.3014.6914.3014.5014.501,900
07 Nov 202314.9514.9514.7014.8314.83700
06 Nov 202314.4215.2014.4215.2015.206,300
03 Nov 202313.7913.8513.7913.8513.85500
02 Nov 202314.0314.0513.8913.8913.89102,800
01 Nov 202313.6513.8113.5813.8113.8182,700
31 Oct 202314.1514.2714.1514.1514.154,600
30 Oct 202314.7914.7914.3814.3814.381,300
27 Oct 202314.3514.3514.2014.2014.204,400
26 Oct 202314.1014.3814.1014.3814.382,900
25 Oct 202314.4014.4014.1314.1314.1332,200
24 Oct 202314.1514.5014.1514.4414.4410,800
23 Oct 202313.2613.7813.2613.6013.601,100
20 Oct 202313.4413.4513.4413.4513.45900
19 Oct 202314.6114.6114.2114.2114.21800
18 Oct 202314.4014.4014.2014.2014.201,100
17 Oct 202314.7014.7014.7014.7014.70300
16 Oct 202314.7014.8414.6014.8414.844,400
13 Oct 202314.5414.7314.3814.3814.382,400
12 Oct 202315.3815.3814.5814.6214.6210,300
11 Oct 202314.9015.1614.7414.8014.802,200
10 Oct 202314.2714.6614.2714.6614.662,400
09 Oct 202314.1414.1413.5213.9513.951,200
06 Oct 202313.5914.1013.5914.1014.106,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...