Singapore markets close in 3 hours 49 minutes

Meituan (MPNGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
20.83+0.04 (+0.19%)
At close: 03:59PM EST
Time period:
27 Feb 2023 - 27 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Feb 202420.3021.0020.3020.8320.83630,500
23 Feb 202420.8221.0020.6420.7920.79203,000
22 Feb 202420.0520.3220.0520.2520.25430,300
21 Feb 202419.6319.8419.5819.7019.70438,900
20 Feb 202418.9918.9918.5218.6418.64313,700
16 Feb 202418.9819.1618.9619.0619.06525,300
15 Feb 202418.3118.5718.2918.4018.40159,100
14 Feb 202418.3218.4118.0818.4118.41356,900
13 Feb 202417.6917.9717.2317.3217.32778,800
12 Feb 202417.2618.1017.0318.0018.00218,900
09 Feb 202417.1317.4316.9717.3817.38350,500
08 Feb 202417.7018.2817.1417.1517.15668,100
07 Feb 202417.4717.5817.2417.4217.42565,600
06 Feb 202417.6718.1017.3818.1018.10804,600
05 Feb 202416.6216.8316.3716.7316.73369,600
02 Feb 202416.0316.0315.7015.8315.83792,800
01 Feb 202416.5616.5616.2416.4216.42298,700
31 Jan 202416.3716.4515.9916.1416.14463,800
30 Jan 202416.7516.7516.5016.6316.63309,200
29 Jan 202417.4717.4716.6516.8816.88405,500
26 Jan 202417.2517.3316.9817.2617.26400,300
25 Jan 202417.8017.8517.3917.4917.49353,500
24 Jan 202418.5318.6318.1818.3018.30436,700
23 Jan 202417.3117.8317.3117.7117.711,050,500
22 Jan 202416.9617.1316.7217.0617.061,280,300
19 Jan 202417.5918.1117.3418.0518.05339,900
18 Jan 202417.8217.9817.7117.8717.87466,000
17 Jan 202417.5517.7017.2817.6817.68379,000
16 Jan 202418.9319.0818.5118.5818.58362,200
12 Jan 202419.3819.5519.1719.3019.30214,400
11 Jan 202419.1919.3719.0019.3619.36483,000
10 Jan 202418.4418.4918.3318.3618.36514,000
09 Jan 202418.1218.1217.8417.9017.90549,600
08 Jan 202419.0019.3018.7919.2119.21258,800
05 Jan 202419.9620.0119.7619.7619.76102,600
04 Jan 202420.1520.1519.5719.5719.57188,900
03 Jan 202419.9920.1619.7120.1520.15134,800
02 Jan 202420.1520.2319.8919.9319.93206,200
29 Dec 202320.8021.1020.8021.0121.01122,700
28 Dec 202320.6221.1520.6221.0121.01308,900
27 Dec 202320.1620.2019.9220.1020.10134,300
26 Dec 202320.0520.1219.8319.9119.91238,500
22 Dec 202319.9920.0319.7019.8619.86151,500
21 Dec 202320.4020.7220.1020.7220.72618,700
20 Dec 202320.0020.2019.6019.6019.60604,600
19 Dec 202320.4620.8120.2020.6020.60724,800
18 Dec 202321.1721.1720.9521.0521.05287,700
15 Dec 202321.5521.8621.4621.5021.50233,000
14 Dec 202320.9421.5020.9421.4821.48136,600
13 Dec 202321.3521.3520.6721.2021.20282,300
12 Dec 202321.3021.6321.3021.6321.63111,300
11 Dec 202321.5321.6821.2921.6221.62313,900
08 Dec 202321.8022.1721.8022.0022.00144,300
07 Dec 202321.9222.2421.9222.1822.18156,200
06 Dec 202322.0822.2221.9621.9921.99141,900
05 Dec 202321.5121.7721.5121.6621.66252,600
04 Dec 202322.2022.3022.0522.0922.09212,900
01 Dec 202322.1822.6622.1522.6622.66297,800
30 Nov 202323.6523.6522.8023.1623.16403,100
29 Nov 202323.4823.5323.1123.1523.151,079,700
28 Nov 202326.6026.6224.5124.8024.802,486,100
27 Nov 202328.2428.2427.7027.7927.79233,900
24 Nov 202327.5528.2727.5528.2528.25196,700
22 Nov 202328.5928.6928.2828.4728.47147,700
21 Nov 202328.3628.5428.0228.2128.21250,800
20 Nov 202327.8028.5627.8028.4728.47610,500
17 Nov 202328.0028.0927.7227.8327.83214,800
16 Nov 202328.0528.6527.8928.1028.10294,900
15 Nov 202329.2229.9029.2229.6329.63301,300
14 Nov 202328.5329.1428.4028.9828.98241,200
13 Nov 202328.6529.0128.5028.7928.79379,500
10 Nov 202328.4128.6528.3228.6528.65144,400
09 Nov 202329.3829.5828.9429.0229.02105,100
08 Nov 202329.0029.7529.0029.5729.57153,500
07 Nov 202329.0129.6729.0129.6629.66162,000
06 Nov 202329.8029.9529.3429.4929.49634,200
03 Nov 202328.5328.8728.5328.7728.77905,300
02 Nov 202327.7528.1727.7528.0228.02195,600
01 Nov 202327.6528.1927.6528.1028.10298,500
31 Oct 202327.6028.4427.6028.3728.37281,500
30 Oct 202329.4429.5329.0429.1529.15208,300
27 Oct 202329.3129.3128.3328.3928.39157,900
26 Oct 202327.9428.3527.9428.2228.22252,500
25 Oct 202328.1628.3127.8828.1328.13193,700
24 Oct 202327.0129.0827.0128.9428.94377,400
23 Oct 202327.1027.5026.8227.3327.33125,400
20 Oct 202327.4027.5327.0927.2327.23139,100
19 Oct 202327.9428.5227.9428.3028.30198,400
18 Oct 202328.8828.9128.3728.5928.59103,500
17 Oct 202329.0029.3428.9829.2929.29131,700
16 Oct 202329.0829.8628.9529.7529.75353,900
13 Oct 202329.0029.3428.8729.0829.08287,000
12 Oct 202330.1030.2229.1029.1429.14188,200
11 Oct 202330.0230.5730.0230.2630.26228,700
10 Oct 202328.7029.4428.7029.4029.40126,100
09 Oct 202328.0028.0027.5927.9727.97236,600
06 Oct 202327.5028.2427.4028.1428.14341,700
05 Oct 202327.2027.2826.9927.2727.2786,500
04 Oct 202327.3527.5727.2727.4027.40135,300
03 Oct 202328.0028.1527.9128.1428.14220,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...