Australia markets open in 3 hours 37 minutes

Meituan (MPNGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
12.65+0.44 (+3.60%)
At close: 03:07PM EDT
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 202412.5413.0012.5412.6512.653,743
19 Apr 202412.2112.3012.2112.2112.211,700
18 Apr 202412.2112.2112.2112.2112.21-
17 Apr 202412.2112.2112.2112.2112.21300
16 Apr 202413.0113.0112.4512.6512.652,200
15 Apr 202412.6612.8512.6612.8512.851,600
12 Apr 202412.8912.8912.8912.8912.89400
11 Apr 202413.1513.2013.1513.1913.19900
10 Apr 202412.9713.0012.9013.0013.006,100
09 Apr 202412.8412.8412.7412.7412.74600
08 Apr 202412.5112.7912.5112.6312.63600
05 Apr 202412.7912.8412.6812.8412.84700
04 Apr 202412.5612.6512.5612.6512.65300
03 Apr 202412.3512.6112.3512.6112.611,700
02 Apr 202412.2013.1412.2012.7412.7413,700
01 Apr 202412.5012.7412.1012.6212.628,200
28 Mar 202412.3212.3412.0912.2012.2051,600
27 Mar 202411.0511.8411.0511.8411.84215,500
26 Mar 202412.3012.3011.5411.9011.903,400
25 Mar 202411.7712.1411.7711.9811.982,800
22 Mar 202411.2112.0211.0212.0212.0230,200
21 Mar 202411.7011.7311.4211.4711.472,900
20 Mar 202410.9711.5010.9711.5011.501,200
19 Mar 202411.4311.4311.4311.4311.43300
18 Mar 202411.4411.4411.4311.4311.43300
15 Mar 202411.4511.4511.4511.4511.45300
14 Mar 202411.6112.1211.6112.1212.123,000
13 Mar 202411.8312.1211.8312.0012.001,500
12 Mar 202411.5611.8011.5611.8011.80900
11 Mar 202411.4111.7011.0811.2511.254,400
08 Mar 202410.5710.8410.5710.8410.84900
07 Mar 202411.0011.2510.9011.2511.255,100
06 Mar 202411.2711.5011.2711.3911.392,600
05 Mar 202411.0611.3011.0011.2311.234,600
04 Mar 202411.1911.5511.1911.5411.543,500
01 Mar 202411.0011.5010.9211.4211.4247,300
29 Feb 20249.8710.009.8710.0010.003,300
28 Feb 20249.5910.349.599.989.9817,500
27 Feb 202410.4910.4910.3710.3710.3740,800
26 Feb 202410.1110.6610.1110.4910.4918,500
23 Feb 202410.3910.3910.1110.1110.1170,500
22 Feb 202410.0010.179.9010.1710.17157,300
21 Feb 20249.699.859.659.829.82165,000
20 Feb 20249.509.509.339.379.371,100
16 Feb 20249.309.659.309.659.6510,300
15 Feb 20249.219.289.009.289.2819,800
14 Feb 20249.109.189.109.109.1097,000
13 Feb 20248.988.988.988.988.98300
12 Feb 20248.619.118.618.848.842,000
09 Feb 20248.558.668.558.668.663,100
08 Feb 20248.638.738.558.558.557,300
07 Feb 20248.808.978.808.978.9750,200
06 Feb 20248.649.048.639.049.04235,900
05 Feb 20248.368.428.108.428.4211,600
02 Feb 20248.008.007.977.977.972,700
01 Feb 20248.008.008.008.008.001,000
31 Jan 20248.278.277.758.138.131,800
30 Jan 20248.588.588.328.448.446,000
29 Jan 20248.278.818.278.588.583,700
26 Jan 20248.608.758.508.508.5012,100
25 Jan 20248.988.988.708.708.701,700
24 Jan 20249.209.209.179.209.2016,700
23 Jan 20248.238.838.238.838.83161,100
22 Jan 20248.738.738.508.608.60144,200
19 Jan 20248.669.028.668.978.9747,100
18 Jan 20248.908.998.908.998.99900
17 Jan 20248.758.928.618.908.903,000
16 Jan 20249.189.439.189.349.341,500
12 Jan 20249.859.889.659.799.7939,800
11 Jan 20249.379.689.379.689.6834,200
10 Jan 20249.159.409.159.199.195,000
09 Jan 20248.679.228.678.908.907,200
08 Jan 20249.819.819.589.589.584,100
05 Jan 20249.569.569.569.569.561,200
04 Jan 20249.859.859.849.849.8414,200
03 Jan 20249.7410.049.749.989.9811,300
02 Jan 202410.3310.339.9510.2110.217,900
29 Dec 202310.0710.5510.0710.3410.344,300
28 Dec 202310.2210.5010.2210.5010.5013,900
27 Dec 20239.5310.059.5310.0510.0521,600
26 Dec 202310.1010.109.639.829.8216,000
22 Dec 20239.9010.019.709.939.93201,300
21 Dec 20239.9710.639.9010.5310.5353,200
20 Dec 202310.0710.159.829.949.9411,600
19 Dec 202310.3410.3810.0710.3510.3524,500
18 Dec 202310.3410.6610.3410.4610.4614,700
15 Dec 202310.5711.1310.5710.8510.856,300
14 Dec 202310.6510.6510.5710.5710.571,800
13 Dec 202310.2910.6010.2710.2710.27153,400
12 Dec 202310.6010.8110.6010.6610.6641,600
11 Dec 202310.5610.7710.5610.7410.7413,800
08 Dec 202310.8211.0010.8211.0011.00700
07 Dec 202310.8511.2010.7010.9910.991,700
06 Dec 202310.6311.1010.6311.1011.1014,800
05 Dec 202310.8711.0010.6510.7410.7424,200
04 Dec 202310.7311.2110.7311.1311.132,000
01 Dec 202311.2011.3811.1611.2411.244,300
30 Nov 202311.3511.6011.3511.4911.498,300
29 Nov 202312.0612.0611.1511.5611.5655,300
28 Nov 202312.8412.8612.2012.2312.238,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...