Australia markets closed

Meituan (MPNGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
30.89-0.45 (-1.44%)
At close: 3:54PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
24 Sept 202131.4531.4530.8830.8930.891,239,100
23 Sept 202130.1031.4530.1031.3431.34434,200
22 Sept 202130.0030.8930.0030.4030.4042,300
21 Sept 202129.5829.9929.1629.7329.7349,700
20 Sept 202130.2530.9729.0029.0629.06363,900
17 Sept 202130.4531.5030.3731.1331.1326,600
16 Sept 202129.2530.2729.2529.9329.9317,300
15 Sept 202129.8730.2129.6030.2130.2112,500
14 Sept 202131.6631.6631.0031.0031.0023,400
13 Sept 202131.6032.0831.6031.9531.9535,100
10 Sept 202132.8833.0232.2532.5032.5022,300
09 Sept 202132.7832.9732.4732.9732.9751,300
08 Sept 202133.1733.1732.8833.1233.121,100
07 Sept 202132.9433.6432.9433.4533.4556,400
03 Sept 202132.0532.0531.3131.4031.4069,400
02 Sept 202132.0033.0032.0032.4332.4326,200
01 Sept 202132.0533.7832.0533.6333.6370,700
31 Aug 202131.5032.0031.4931.9031.90641,100
30 Aug 202130.1131.3228.9931.3231.3223,300
27 Aug 202128.0929.0028.0928.8528.858,500
26 Aug 202128.4529.4028.4529.0129.0124,300
25 Aug 202130.1630.1628.9029.0029.0020,300
24 Aug 202127.9529.4027.9529.4029.40116,100
23 Aug 202125.4025.6525.2025.5625.5637,800
20 Aug 202125.5525.8425.0025.4425.44101,600
19 Aug 202126.2026.5525.8025.9025.90108,300
18 Aug 202128.0128.2627.8128.0628.0624,300
17 Aug 202127.6528.0027.2427.2827.28114,400
16 Aug 202128.0228.3128.0228.1328.1397,300
13 Aug 202130.0030.2329.8530.0630.0620,300
12 Aug 202131.2231.2229.9130.0830.08906,300
11 Aug 202131.5731.5730.1130.4630.46399,200
10 Aug 202130.4030.9830.1230.3230.32395,900
09 Aug 202128.5328.9628.3528.8828.88442,300
06 Aug 202127.8827.8827.2327.5027.50125,600
05 Aug 202126.9027.6526.9027.4527.4514,600
04 Aug 202127.0227.7927.0227.6527.6514,700
03 Aug 202127.8927.8926.7726.9426.9427,000
02 Aug 202127.4528.2127.4528.2128.2151,800
30 July 202127.8028.1027.5027.7327.73787,600
29 July 202130.4030.4028.3628.9028.901,278,100
28 July 202126.3830.0826.3830.0730.071,390,600
27 July 202125.1126.0024.8026.0026.00137,800
26 July 202131.1331.3129.3329.3829.3870,700
23 July 202135.0035.0033.9834.3834.3814,100
22 July 202134.7435.7234.7435.6835.684,400
21 July 202133.6335.1933.6335.1935.1925,200
20 July 202135.2035.5035.2035.5035.505,500
19 July 202135.0035.9335.0035.4735.477,900
16 July 202136.9237.0036.8737.0037.001,800
15 July 202137.0037.3536.7237.2537.2579,300
14 July 202137.5537.5537.1337.1337.134,400
13 July 202137.1038.1036.8737.5537.5511,500
12 July 202136.0837.0336.0636.7236.727,400
09 July 202135.9637.0035.6536.0536.055,200
08 July 202135.4135.4133.2834.2034.2050,000
07 July 202137.0037.0036.3036.6036.6013,900
06 July 202137.9137.9137.0037.1737.1731,200
02 July 202140.4740.4738.8039.2539.258,300
01 July 202141.1041.1040.6340.7940.795,700
30 June 202141.9041.9041.1041.1041.1012,700
29 June 202141.2542.0841.2542.0042.0051,900
28 June 202142.0542.7042.0042.7042.705,900
25 June 202143.0043.0042.3142.5842.5823,000
24 June 202140.3841.0040.3840.7640.764,200
23 June 202139.9839.9839.5939.6939.6926,000
22 June 202138.6038.6037.4937.9037.908,100
21 June 202139.3439.3438.6638.9138.912,900
18 June 202138.5338.8038.1238.5838.5810,300
17 June 202136.7538.0836.7538.0838.0835,400
16 June 202137.2737.4637.0037.4137.4119,200
15 June 202139.3839.5738.8838.9238.9222,700
14 June 202139.5039.9839.5039.8639.864,400
11 June 202139.0039.9939.0039.1839.181,600
10 June 202138.5038.9638.5038.8638.8622,900
09 June 202136.6938.0036.6937.7537.753,700
08 June 202138.3538.4638.2638.3838.382,200
07 June 202140.0640.0638.5338.7038.709,100
04 June 202140.3340.3339.1839.3239.324,000
03 June 202140.2540.2539.0239.5039.5014,700
02 June 202140.5040.5340.0040.1840.1851,300
01 June 202140.6041.6339.7540.3640.36194,900
28 May 202134.2535.0034.2534.6334.634,300
27 May 202135.5035.5835.0135.2935.293,400
26 May 202135.3436.1135.3435.8535.855,000
25 May 202134.5135.5234.5135.2635.268,900
24 May 202134.3635.4634.3635.0235.024,900
21 May 202135.4635.8234.9135.3035.3061,800
20 May 202135.3535.9434.8335.7935.7992,500
19 May 202132.3033.9532.3033.6733.6723,200
18 May 202134.1034.5233.3833.6833.6857,200
17 May 202132.4232.9632.3632.9432.9426,000
14 May 202132.0032.4231.3632.4232.4265,800
13 May 202132.1532.9032.1332.5332.5321,200
12 May 202131.9032.8231.9032.1332.1339,100
11 May 202131.1332.6731.1332.5832.58250,700
10 May 202135.0135.0132.7832.8432.84409,800
07 May 202137.0637.1336.7136.8436.8484,000
06 May 202135.6937.6235.6936.5836.5857,500
05 May 202137.0037.3036.7537.0037.00231,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...