Singapore markets closed

Meituan (MPNGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
45.75+0.72 (+1.59%)
At close: 03:45PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 202244.8645.7644.1245.7545.7531,700
11 Aug 202245.0946.4844.8545.0345.0336,800
10 Aug 202244.0044.2943.3844.0744.0734,200
09 Aug 202244.5344.9744.2844.2844.2845,600
08 Aug 202245.7746.3745.4945.6145.6175,100
05 Aug 202245.7546.1245.6845.9245.9270,500
04 Aug 202247.5147.7946.9247.1347.1370,100
03 Aug 202245.0045.8344.7045.7445.7468,400
02 Aug 202243.2546.3243.2545.4445.44242,900
01 Aug 202245.0045.1244.1644.5844.5879,700
29 Jul 202244.4744.8744.0044.7644.76112,100
28 Jul 202247.0048.2546.5047.4047.4065,500
27 Jul 202248.4049.0747.9048.9448.9440,500
26 Jul 202248.6048.6047.2547.4047.4037,600
25 Jul 202248.0348.2047.4848.0448.0439,200
22 Jul 202248.8549.2747.8348.0548.0539,200
21 Jul 202248.7049.1948.6348.9948.99165,000
20 Jul 202249.3749.3748.5649.2749.2739,800
19 Jul 202248.5549.2648.2548.9748.97122,600
18 Jul 202248.2548.9547.8748.1848.18171,900
15 Jul 202244.6046.2244.6045.8545.8592,600
14 Jul 202245.6045.7944.9945.4445.4468,200
13 Jul 202245.5346.4245.2746.1346.13127,600
12 Jul 202245.4045.8144.5145.4745.47404,400
11 Jul 202246.5046.5045.1045.2245.2264,000
08 Jul 202248.0049.2548.0048.7748.77109,800
07 Jul 202250.0050.7649.8350.3050.3068,200
06 Jul 202250.2550.2548.6349.5749.57121,800
05 Jul 202250.4050.4048.6050.2950.29101,500
01 Jul 202248.8051.0048.8050.0250.0271,200
30 Jun 202248.7549.9448.5149.9449.9476,500
29 Jun 202251.6051.9851.1551.4851.48103,500
28 Jun 202252.9053.1851.7052.0552.05230,900
27 Jun 202252.0053.3651.2151.5651.56258,900
24 Jun 202251.8051.8050.0150.4350.4352,500
23 Jun 202248.8549.8748.5049.1149.1168,300
22 Jun 202249.1549.6148.6248.7348.73197,700
21 Jun 202250.5551.2650.1251.0851.0898,600
17 Jun 202252.6152.8649.8450.7750.77280,000
16 Jun 202247.7748.1247.0747.6847.6891,100
15 Jun 202250.2050.6849.2850.4850.48106,900
14 Jun 202249.2050.1448.8649.7349.73420,100
13 Jun 202249.0049.0045.5046.0046.0064,900
10 Jun 202250.9751.5349.4949.9049.90250,400
09 Jun 202251.8051.8049.4049.4849.48150,000
08 Jun 202253.1154.1552.4654.1454.14502,600
07 Jun 202250.5052.5950.5052.5152.5192,600
06 Jun 202250.6951.8050.1950.4150.41101,700
03 Jun 202249.1849.3248.0248.4148.41101,700
02 Jun 202247.6649.9247.6049.4549.45202,500
01 Jun 202246.5046.8445.0045.5845.58181,300
31 May 202247.1447.7646.5846.8946.89266,400
27 May 202242.1542.3140.9342.0742.0797,200
26 May 202240.6143.0540.5642.8142.81162,000
25 May 202240.3640.6940.0340.5940.59119,400
24 May 202241.0141.7539.1639.4439.44191,500
23 May 202242.6043.0042.2242.4142.4165,800
20 May 202244.4944.4942.2043.0043.00122,500
19 May 202242.7844.2942.7844.0844.08225,500
18 May 202243.0043.6042.1542.1542.15102,400
17 May 202244.2645.1043.2044.0144.01333,900
16 May 202242.0642.8841.8742.4542.45321,400
13 May 202242.4543.8342.3943.7043.70338,100
12 May 202238.5341.1638.5340.3040.30160,700
11 May 202239.5841.0339.0139.2539.25340,800
10 May 202238.7038.7036.9237.8437.84237,200
09 May 202238.5038.6336.3936.4136.41317,200
06 May 202240.1240.5538.9739.4139.41464,600
05 May 202241.2941.9939.3640.1240.12125,100
04 May 202241.7543.5141.1243.5143.51200,900
03 May 202243.4044.0943.1443.7043.70385,100
02 May 202242.5043.1441.5643.1443.14268,800
29 Apr 202243.4043.7642.3542.7142.71460,300
28 Apr 202238.1038.1036.7537.5837.58173,700
27 Apr 202237.6538.7037.6138.5638.56201,200
26 Apr 202236.5036.8435.9936.1036.10174,300
25 Apr 202235.1936.3835.1936.3336.33131,500
22 Apr 202235.6636.9335.3135.5535.55155,400
21 Apr 202235.4535.5133.6233.6233.62130,600
20 Apr 202237.6037.6035.6335.8935.89291,000
19 Apr 202237.2837.3736.2237.3137.31125,600
18 Apr 202238.0938.2237.2537.8537.85229,800
14 Apr 202239.1539.9938.4838.6138.61204,900
13 Apr 202238.5140.1138.5139.9539.95130,300
12 Apr 202240.0040.0038.6038.7238.72190,800
11 Apr 202238.1138.5837.5538.0538.05208,200
08 Apr 202239.6540.0839.3639.4239.42161,000
07 Apr 202240.2840.6939.5140.2540.25144,000
06 Apr 202240.2340.4439.5039.9939.99279,400
05 Apr 202243.2243.2241.1641.1841.18385,100
04 Apr 202242.3043.2242.3043.1343.13164,100
01 Apr 202240.0041.3540.0040.4340.43142,700
31 Mar 202239.3039.3037.9637.9637.96111,400
30 Mar 202240.2241.4840.2240.6240.62171,100
29 Mar 202241.0042.3141.0041.9741.97169,900
28 Mar 202239.5039.5038.4039.0339.03118,700
25 Mar 202234.3537.0034.3536.8236.82135,900
24 Mar 202237.6037.7036.4136.9536.95198,900
23 Mar 202239.2540.9338.5039.5639.56102,400
22 Mar 202238.9540.4938.9540.0340.03147,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...