Singapore markets closed

Meituan (MPNGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
34.82-1.06 (-2.95%)
At close: 12:59PM EST
Time period:
28 Nov 2021 - 28 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 202236.0036.2034.7334.8234.82155,600
23 Nov 202235.7435.9835.3735.8835.88117,400
22 Nov 202235.7436.2735.5136.2136.21211,100
21 Nov 202239.2139.2538.3938.7238.72229,800
18 Nov 202241.0241.0240.0440.3040.3085,200
17 Nov 202238.2040.7637.9240.5740.57437,500
16 Nov 202238.9339.2538.5238.7138.71343,900
15 Nov 202242.4043.4942.0442.8042.80106,900
14 Nov 202240.4240.5139.6540.0140.01175,600
11 Nov 202241.2041.7640.7241.4641.4666,000
10 Nov 202238.1839.2038.0739.0539.05152,100
09 Nov 202236.1636.4135.3735.3735.3782,800
08 Nov 202237.5238.1836.7337.9137.91103,700
07 Nov 202239.9040.0038.3738.3938.39130,500
04 Nov 202238.6339.3837.7239.0839.08277,300
03 Nov 202235.6737.4335.5137.2537.2595,600
02 Nov 202237.2037.2035.2235.3035.30218,500
01 Nov 202235.3835.7934.7134.7834.78193,400
31 Oct 202231.8032.5531.6032.0932.09196,700
28 Oct 202231.2431.3530.4031.3231.32291,500
27 Oct 202233.6234.2933.2633.3233.32114,100
26 Oct 202232.7035.3432.7034.5934.59329,000
25 Oct 202231.1532.0230.7931.1731.17412,900
24 Oct 202231.8833.1628.7030.8230.82381,300
21 Oct 202235.5937.0035.5537.0037.00218,300
20 Oct 202236.3237.3936.0036.3036.30114,800
19 Oct 202236.1036.4535.1335.2735.27121,500
18 Oct 202239.4339.5637.9638.6038.6087,300
17 Oct 202238.4639.2138.4238.8338.8379,700
14 Oct 202238.1038.2736.9436.9636.9681,800
13 Oct 202236.1337.7235.9637.5137.51323,800
12 Oct 202238.1138.3237.6337.7437.74335,000
11 Oct 202238.9438.9437.5238.1138.11164,900
10 Oct 202241.1641.1640.2740.5440.5473,600
07 Oct 202243.9043.9042.8742.8942.89338,200
06 Oct 202245.0945.3644.4944.8844.88110,700
05 Oct 202244.5644.5643.6144.0744.07106,900
04 Oct 202242.7644.7742.7044.6844.6898,600
03 Oct 202241.2741.8540.8941.7441.74162,800
30 Sept 202241.5142.7341.5142.1542.1598,100
29 Sept 202243.5343.8042.7443.4843.4874,500
28 Sept 202243.4144.7543.1544.6144.6195,100
27 Sept 202244.4944.7243.0443.3943.39126,300
26 Sept 202242.6643.1942.3742.5142.51170,200
23 Sept 202241.0041.0040.2640.4240.4259,000
22 Sept 202242.2842.3541.4141.7841.7897,300
21 Sept 202242.6642.6641.5241.6841.6883,900
20 Sept 202243.9043.9043.0743.2843.2885,900
19 Sept 202243.2644.0343.2244.0144.0140,700
16 Sept 202243.5543.7543.3443.3443.3461,400
15 Sept 202243.6144.7443.6043.8543.8568,300
14 Sept 202244.2444.4444.0844.2544.2521,500
13 Sept 202244.6844.9443.5643.9343.93107,300
12 Sept 202245.4146.0845.3246.0846.0894,600
09 Sept 202245.1545.5844.9445.1545.15110,100
08 Sept 202243.6344.1043.4343.9843.9848,400
07 Sept 202243.8244.3443.2244.1144.1168,100
06 Sept 202244.3044.3043.1343.2543.2546,700
02 Sept 202244.6244.9344.1944.3244.3262,100
01 Sept 202245.1145.7144.8145.2445.24102,700
31 Aug 202247.8848.6447.5547.9047.90462,600
30 Aug 202246.2047.0145.0545.5845.58378,200
29 Aug 202247.0048.4447.0047.1447.14409,900
26 Aug 202249.5051.9047.6748.7448.74571,600
25 Aug 202244.9547.0044.9047.0047.00383,200
24 Aug 202242.1043.6541.4642.9742.9755,400
23 Aug 202242.3043.3942.3043.1843.1867,900
22 Aug 202244.3044.3042.9442.9442.9457,500
19 Aug 202243.0143.1542.4542.5742.5724,700
18 Aug 202243.6143.6142.9243.1143.1162,500
17 Aug 202243.9844.4543.7043.9443.9495,500
16 Aug 202243.2043.5642.3142.6542.65141,900
15 Aug 202245.9546.6745.9146.4146.4160,900
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...