Yahoo

Mail

Singapore markets closed

Straits Times Index
3,384.29
+20.61(+0.61%)
Nikkei
27,509.46
+107.41(+0.39%)
Hang Seng
21,660.47
-297.89(-1.36%)
FTSE 100
7,901.80
+81.64(+1.04%)
BTC-USD
23,426.89
+57.78(+0.25%)
CMC Crypto 200
535.42
-1.43(-0.27%)

Meituan (MPNGF)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

21.45

-1.25

(-5.51%)

At close: 02:02PM EST

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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
31 Oct 2022	15.37	16.20	15.37	16.20	16.20	4,600
28 Oct 2022	15.53	15.60	15.33	15.60	15.60	1,800
27 Oct 2022	17.02	17.02	17.02	17.02	17.02	900
26 Oct 2022	16.83	17.53	16.50	16.84	16.84	97,700
25 Oct 2022	15.16	15.74	15.16	15.74	15.74	1,100
24 Oct 2022	15.96	15.96	14.51	15.55	15.55	13,400
21 Oct 2022	18.35	18.35	18.35	18.35	18.35	243,100
20 Oct 2022	17.95	18.45	17.95	18.25	18.25	16,800
19 Oct 2022	18.11	18.18	17.65	17.76	17.76	8,000
18 Oct 2022	19.29	19.29	19.29	19.29	19.29	800
17 Oct 2022	18.56	19.55	18.56	19.44	19.44	20,400
14 Oct 2022	18.57	18.57	18.57	18.57	18.57	200
13 Oct 2022	18.75	18.75	18.22	18.22	18.22	800
12 Oct 2022	19.08	19.08	18.82	18.82	18.82	1,100
11 Oct 2022	18.72	19.68	18.72	19.35	19.35	16,600
10 Oct 2022	20.91	20.91	20.01	20.20	20.20	2,700
07 Oct 2022	21.67	21.73	21.41	21.41	21.41	1,900
06 Oct 2022	22.30	22.30	22.30	22.30	22.30	-
05 Oct 2022	21.47	22.30	21.47	22.30	22.30	110,800
04 Oct 2022	21.38	22.31	21.38	21.88	21.88	7,200
03 Oct 2022	20.26	20.76	20.26	20.46	20.46	1,500
30 Sept 2022	21.11	21.11	21.10	21.10	21.10	1,300
29 Sept 2022	21.08	21.73	21.08	21.73	21.73	8,400
28 Sept 2022	22.10	22.10	21.58	21.58	21.58	16,400
27 Sept 2022	22.54	22.54	21.40	21.40	21.40	39,700
26 Sept 2022	21.15	21.45	21.15	21.45	21.45	16,900
23 Sept 2022	20.00	20.87	20.00	20.01	20.01	9,800
22 Sept 2022	20.66	20.95	20.66	20.87	20.87	2,200
21 Sept 2022	21.70	21.70	21.70	21.70	21.70	5,500
20 Sept 2022	21.89	21.89	21.75	21.75	21.75	700
19 Sept 2022	21.62	21.65	21.62	21.65	21.65	9,900
16 Sept 2022	21.75	21.91	21.75	21.91	21.91	400
15 Sept 2022	22.47	22.47	22.18	22.18	22.18	200
14 Sept 2022	22.14	22.14	22.14	22.14	22.14	600
13 Sept 2022	21.83	22.06	21.83	21.94	21.94	500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,384.29+20.61(+0.61%)

Nikkei27,509.46+107.41(+0.39%)

Hang Seng21,660.47-297.89(-1.36%)

FTSE 1007,901.80+81.64(+1.04%)

BTC-USD23,426.89+57.78(+0.25%)

CMC Crypto 200535.42-1.43(-0.27%)

Meituan (MPNGF)

Straits Times Index
3,384.29
+20.61(+0.61%)

Nikkei
27,509.46
+107.41(+0.39%)

Hang Seng
21,660.47
-297.89(-1.36%)

FTSE 100
7,901.80
+81.64(+1.04%)

BTC-USD
23,426.89
+57.78(+0.25%)

CMC Crypto 200
535.42
-1.43(-0.27%)