Australia markets closed

Meituan (MPNGF)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
27.10+0.90 (+3.44%)
At close: 03:58PM EDT
Time period:
06 Oct 2023 - 06 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202426.8827.3526.8827.1027.1026,200
03 Oct 202425.5726.2325.5726.2026.2063,200
02 Oct 202425.2025.3224.7925.2525.2563,100
01 Oct 202420.7522.3320.7522.3322.33105,300
30 Sept 202422.0023.3021.1021.8321.8313,900
27 Sept 202422.3522.3521.0021.4221.423,300
26 Sept 202420.0020.5219.0619.7819.783,900
25 Sept 202417.1018.9017.1018.0018.001,000
24 Sept 202418.0019.1217.1717.2117.2183,800
23 Sept 202417.8017.8017.3817.3817.382,800
20 Sept 202416.9916.9916.9916.9916.995,400
19 Sept 202416.5017.2016.5016.9516.957,500
18 Sept 202416.0516.2616.0516.2616.263,900
17 Sept 202416.3616.3615.3515.3515.354,200
16 Sept 202416.0016.0816.0016.0816.08900
13 Sept 202414.6514.6514.6514.6514.65300
12 Sept 202415.3015.3015.2015.2015.201,600
11 Sept 202414.9914.9914.9914.9914.99-
10 Sept 202414.9914.9914.9914.9914.99200
09 Sept 202415.3315.3314.9415.3015.30800
06 Sept 202415.2615.3315.2615.3315.33800
05 Sept 202415.9415.9415.9415.9415.94-
04 Sept 202415.9415.9415.9415.9415.941,100
03 Sept 202415.0015.9015.0015.2115.2111,900
30 Aug 202414.9515.0014.9515.0015.00600
29 Aug 202414.9015.0014.6014.7414.7467,200
28 Aug 202414.2714.7512.7512.7512.7512,600
27 Aug 202413.7813.7813.7813.7813.7843,400
26 Aug 202413.7813.7813.7813.7813.7811,800
23 Aug 202412.6512.6512.6512.6512.65-
22 Aug 202412.6512.6512.6512.6512.65100
21 Aug 202412.7012.7012.7012.7012.70100
20 Aug 202412.7012.7012.7012.7012.70200
19 Aug 202412.7512.7512.7512.7512.7510,000
16 Aug 202413.2213.2213.2213.2213.22-
15 Aug 202413.0413.2212.6513.2213.2218,900
14 Aug 202412.7512.7512.7512.7512.7515,500
13 Aug 202414.1514.1514.1514.1514.15300
12 Aug 202413.4713.4713.4713.4713.47-
09 Aug 202413.4713.4713.4713.4713.47800
08 Aug 202413.5513.5512.8012.8012.809,000
07 Aug 202413.0013.3813.0013.3813.38300
06 Aug 202413.2613.2613.2613.2613.26-
05 Aug 202413.2613.2613.2613.2613.26200
02 Aug 202412.1512.1512.1512.1512.15400
01 Aug 202413.5513.6313.4113.5513.552,600
31 July 202413.0514.0013.0513.9113.913,600
30 July 202413.0013.0013.0013.0013.00-
29 July 202413.4513.4512.9513.0013.001,300
26 July 202413.7113.7113.1513.6513.657,100
25 July 202413.5013.5013.5013.5013.50700
24 July 202415.1215.1215.1215.1215.12300
23 July 202415.1315.1315.1215.1315.13400
22 July 202414.8415.5514.8415.5515.5532,500
19 July 202415.0015.0015.0015.0015.00200
18 July 202415.0215.0215.0215.0215.022,800
17 July 202415.0715.3715.0715.3715.37500
16 July 202414.6415.0714.6415.0715.079,600
15 July 202416.0016.0015.0515.4215.4233,400
12 July 202414.9215.5914.9215.5915.59900
11 July 202415.0515.0514.3014.3014.3053,700
10 July 202414.7714.7714.7714.7714.77500
09 July 202414.6914.6914.6914.6914.691,300
08 July 202415.0015.0114.8214.8214.829,000
05 July 202415.2715.2715.2715.2715.273,000
03 July 202414.7014.7014.7014.7014.70800
02 July 202414.5014.5014.1514.1514.1510,300
01 July 202414.1514.1514.1514.1514.15-
28 June 202414.1014.1514.1014.1514.15800
27 June 202414.3114.6514.3014.6514.6512,800
26 June 202414.0514.9714.0514.8514.8517,200
25 June 202414.6214.6714.6214.6214.629,000
24 June 202414.4614.4614.4614.4614.46500
21 June 202415.0015.0014.5614.6014.602,600
20 June 202415.4515.4515.3815.3815.38500
18 June 202414.6914.7414.6914.7414.742,100
17 June 202414.5214.5214.5214.5214.52-
14 June 202414.2814.5214.2814.5214.527,800
13 June 202414.6014.6714.6014.6714.672,900
12 June 202414.5515.0014.5214.5214.5291,700
11 June 202414.7114.9014.5514.7014.7095,900
10 June 202413.8014.0613.8014.0614.064,900
07 June 202413.6113.6113.6113.6113.611,100
06 June 202414.8515.0014.7615.0015.0041,700
05 June 202413.9914.3113.9914.3114.311,400
04 June 202414.1214.5314.1214.4814.48303,600
03 June 202413.4814.1913.4813.9313.9369,900
31 May 202414.0614.0613.0713.0713.071,700
30 May 202414.0014.3114.0014.3114.313,800
29 May 202414.0114.2214.0114.2214.22400
28 May 202414.8814.8814.8814.8814.88500
24 May 202415.8215.8215.8215.8215.8222,100
23 May 202414.8514.8514.8514.8514.851,400
22 May 202415.0315.4215.0315.4015.403,000
21 May 202415.5715.5715.2115.5715.572,100
20 May 202416.1016.1015.8815.8815.88700
17 May 202416.3616.3616.0916.0916.09121,400
16 May 202415.6516.3615.6516.3616.361,300
15 May 202415.1215.6315.1215.6315.63800
14 May 202415.7015.7515.2515.2515.25108,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...