Singapore markets closed

Meituan (MPNGY)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
27.73+0.33 (+1.20%)
At close: 03:55PM EDT
Time period:
26 Jul 2023 - 26 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202427.5127.8127.3927.7027.70319,100
25 Jul 202427.7427.7527.4027.4027.401,077,000
24 Jul 202428.6729.2728.6728.8628.86471,300
23 Jul 202430.4230.4230.0230.1430.14206,100
22 Jul 202431.1231.2931.0131.2831.28312,700
19 Jul 202430.1730.2530.0330.1030.10160,200
18 Jul 202430.2430.5229.9430.1030.10419,300
17 Jul 202430.4030.4630.0130.2330.2373,600
16 Jul 202430.0030.2830.0030.2230.22145,800
15 Jul 202430.2030.3130.0230.1830.18288,400
12 Jul 202431.2731.4330.7330.7630.76219,000
11 Jul 202429.9030.1629.7930.0330.03232,100
10 Jul 202429.0629.7129.0629.7129.71116,300
09 Jul 202429.2129.6729.1529.6629.66149,500
08 Jul 202430.0030.0029.7129.9229.92224,600
05 Jul 202430.2530.4430.0430.3630.36107,900
03 Jul 202429.8530.3529.8530.2030.20444,700
02 Jul 202428.2328.9828.2328.9728.97180,900
01 Jul 202428.7928.7928.3728.4228.4299,200
28 Jun 202428.6828.6828.2328.3628.36228,000
27 Jun 202428.7929.1328.7728.7928.79362,100
26 Jun 202429.4429.7029.4429.6629.66157,600
25 Jun 202429.6529.6729.5129.6329.63163,700
24 Jun 202429.6530.0229.5729.6129.61128,800
21 Jun 202429.7229.9629.4329.6129.61222,100
20 Jun 202430.0830.6030.0830.3130.31296,200
18 Jun 202429.0529.7729.0529.7629.7697,500
17 Jun 202429.8630.4129.7529.9729.97307,700
14 Jun 202428.9929.1328.9429.0829.08372,600
13 Jun 202429.9229.9629.3729.6029.60315,100
12 Jun 202429.0029.4929.0029.1029.10347,400
11 Jun 202429.7230.2129.5029.5729.57904,200
10 Jun 202427.7128.0527.6427.9627.96110,300
07 Jun 202427.8028.4927.6027.7227.72663,700
06 Jun 202429.9530.1828.9030.0830.08680,100
05 Jun 202428.6129.1228.6129.0829.08305,300
04 Jun 202429.5029.5028.6828.7528.75599,500
03 Jun 202428.2828.2827.3927.5227.52253,900
31 May 202427.0827.3026.8227.2327.23558,600
30 May 202428.1528.4427.5128.4028.40469,100
29 May 202428.6328.8828.5828.8128.81407,700
28 May 202430.9030.9030.0830.1930.19381,500
24 May 202429.5030.0329.4929.8929.89294,600
23 May 202430.7430.8130.0130.1330.13488,900
22 May 202430.8430.9130.5230.5730.57261,000
21 May 202431.2231.2830.9631.2331.23342,200
20 May 202431.9931.9931.3631.5131.51239,000
17 May 202431.7232.5831.7232.2832.28529,200
16 May 202431.8832.8931.8832.8932.89205,000
15 May 202431.3031.6431.0031.6231.62340,000
14 May 202430.8031.3230.7931.0631.06226,400
13 May 202431.2031.8531.0131.6631.66500,300
10 May 202430.6030.6030.1030.2730.27194,100
09 May 202430.6430.6430.2030.3730.37311,800
08 May 202428.8029.2128.8029.2129.21179,000
07 May 202429.7029.7029.3529.5729.57250,800
06 May 202430.9831.0130.6030.6630.66187,700
03 May 202430.9831.0030.5831.0031.00353,200
02 May 202430.3131.7930.3031.4431.44773,800
01 May 202427.4027.8927.3427.5227.52221,400
30 Apr 202427.8027.8027.2927.3427.34364,100
29 Apr 202428.5028.5928.0128.5528.55339,800
26 Apr 202429.5029.6329.2029.4129.41339,900
25 Apr 202428.1028.6028.0028.5728.57189,200
24 Apr 202428.7928.9828.6228.9528.95346,000
23 Apr 202427.5028.0527.0428.0228.02509,800
22 Apr 202425.5026.1725.4326.0226.02513,400
19 Apr 202424.4524.5924.3824.5824.58210,400
18 Apr 202424.9025.0724.7924.9624.96457,400
17 Apr 202424.8425.0024.5924.7024.70308,900
16 Apr 202425.2025.3024.9925.0425.04325,700
15 Apr 202425.8025.9225.4525.5025.50205,200
12 Apr 202425.9025.9325.3525.4725.47306,600
11 Apr 202426.3926.6626.3526.5926.59277,800
10 Apr 202425.8026.0225.7625.9925.99315,600
09 Apr 202425.5225.7625.4925.7625.76121,900
08 Apr 202425.5725.7625.4725.5325.53116,700
05 Apr 202425.5025.6125.4425.5325.53129,400
04 Apr 202425.6025.8825.2425.3525.35225,600
03 Apr 202425.0125.4725.0125.3925.39344,100
02 Apr 202425.9026.1625.7925.9625.96248,700
01 Apr 202425.1125.4425.0625.2425.24795,500
28 Mar 202424.6524.9224.6224.7024.70246,900
27 Mar 202423.2523.4723.1823.4723.47209,900
26 Mar 202423.7223.7923.6323.7223.72112,800
25 Mar 202423.7223.9823.7023.7423.74737,800
22 Mar 202422.9423.9922.4623.5123.511,502,100
21 Mar 202423.1423.4523.1423.2623.26167,600
20 Mar 202422.8823.1422.6623.0523.05213,100
19 Mar 202423.0023.0022.6922.9122.9198,100
18 Mar 202423.0023.1322.8523.0023.00231,000
15 Mar 202422.8823.0222.7422.7722.77259,400
14 Mar 202423.6523.7623.1423.2423.24662,300
13 Mar 202423.7524.4223.7524.1324.13527,700
12 Mar 202423.8023.8823.4823.7423.74512,700
11 Mar 202422.6123.2022.6123.0823.08316,200
08 Mar 202421.6321.8721.5221.8121.81193,600
07 Mar 202422.2522.2521.7421.9021.90280,000
06 Mar 202422.4023.0222.4022.9422.94740,000
05 Mar 202422.2522.3621.9321.9521.95416,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...