Singapore markets closed

Meituan (MPNGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
21.730.00 (0.00%)
As of 03:37PM EDT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Sept 202221.0821.7321.7321.7321.7371
28 Sept 202222.1022.1021.5821.5821.5816,400
27 Sept 202222.5422.5421.4021.4021.4039,700
26 Sept 202221.1521.4521.1521.4521.4516,900
23 Sept 202220.0020.8720.0020.0120.019,800
22 Sept 202220.6620.9520.6620.8720.872,200
21 Sept 202221.7021.7021.7021.7021.705,500
20 Sept 202221.8921.8921.7521.7521.75700
19 Sept 202221.6221.6521.6221.6521.659,900
16 Sept 202221.7521.9121.7521.9121.91400
15 Sept 202222.4722.4722.1822.1822.18200
14 Sept 202222.1422.1422.1422.1422.14600
13 Sept 202221.8322.0621.8321.9421.94500
12 Sept 202222.5522.9422.5522.9422.941,600
09 Sept 202222.0922.7022.0922.5822.5853,800
08 Sept 202222.0022.0022.0022.0022.00-
07 Sept 202222.0022.0022.0022.0022.006,000
06 Sept 202222.0022.0021.4421.5821.58360,200
02 Sept 202222.6022.6022.0822.0822.0838,800
01 Sept 202222.6722.9322.6722.9322.931,700
31 Aug 202224.0024.0923.8323.8323.833,200
30 Aug 202222.7223.5822.5422.5422.543,200
29 Aug 202224.0024.0024.0024.0024.0010,700
26 Aug 202224.0024.4024.0024.4024.4037,800
25 Aug 202222.8023.2522.7523.2523.257,600
24 Aug 202221.2821.7821.2821.2821.283,200
23 Aug 202221.4021.4921.2021.2021.204,000
22 Aug 202221.4521.4521.4521.4521.45700
19 Aug 202221.8721.8721.8721.8721.872,900
18 Aug 202221.8721.8721.8721.8721.87100
17 Aug 202222.0222.0221.4921.8721.873,600
16 Aug 202221.3921.5321.2421.3021.3023,000
15 Aug 202222.9023.0322.8023.0023.00900
12 Aug 202222.4722.7522.4722.7522.75800
11 Aug 202222.7523.0122.2722.5222.523,000
10 Aug 202221.6422.1021.5921.9721.97120,700
09 Aug 202222.3222.3222.0522.3222.3212,200
08 Aug 202222.8922.8922.5122.6222.621,300
05 Aug 202223.0323.1522.7223.0323.036,100
04 Aug 202223.3223.3823.3223.3823.381,400
03 Aug 202222.5622.5622.5622.5622.565,600
02 Aug 202222.3422.8822.3022.8822.88600
01 Aug 202222.6122.6122.6122.6122.611,100
29 Jul 202222.3822.5022.3822.5022.50600
28 Jul 202223.2123.5023.2123.5023.501,400
27 Jul 202224.0524.0523.8224.0024.0024,300
26 Jul 202224.0624.0624.0624.0624.06-
25 Jul 202223.6924.0623.6324.0624.061,100
22 Jul 202224.0024.1124.0024.1124.111,500
21 Jul 202224.2724.2724.0024.0024.00315,500
20 Jul 202224.5224.5224.5224.5224.52200
19 Jul 202223.5324.3423.5324.3424.34317,100
18 Jul 202223.3924.0023.3924.0024.0040,200
15 Jul 202222.2222.5222.2222.5222.523,600
14 Jul 202222.6522.7622.6422.6422.6418,900
13 Jul 202222.5523.2422.5523.2423.2432,300
12 Jul 202222.7622.7622.7622.7622.76-
11 Jul 202223.1523.1522.7622.7622.76900
08 Jul 202223.7025.0023.7024.7724.775,300
07 Jul 202225.0025.1025.0025.1025.10400
06 Jul 202224.5624.5624.3824.3824.384,400
05 Jul 202224.5425.1924.5425.1925.1913,700
01 Jul 202225.0525.0524.5124.5124.512,700
30 Jun 202224.2524.9224.2524.9224.9211,000
29 Jun 202225.8026.0125.8026.0126.012,300
28 Jun 202226.4426.4426.4426.4426.441,200
27 Jun 202225.6526.1625.6526.1626.1620,500
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...