Australia markets open in 5 hours 34 minutes

Meituan (MPNGF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
27.73-1.17 (-4.07%)
At close: 3:55PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
04 May 202138.1338.1336.6336.8236.82530,100
03 May 202138.1038.1337.7738.1338.137,100
30 Apr 202138.9938.9937.9038.0938.0916,800
29 Apr 202139.5239.5238.9839.2539.2510,400
28 Apr 202139.2740.3539.2740.0340.0350,100
27 Apr 202138.9240.5038.9240.3840.3845,000
26 Apr 202140.4140.4137.3037.6337.6320,500
23 Apr 202138.5440.1538.5440.1540.1541,800
22 Apr 202137.5838.2037.3738.0438.0452,600
21 Apr 202137.4137.4135.8837.0837.0862,800
20 Apr 202138.7338.7337.0637.3237.329,700
19 Apr 202136.2037.6035.7536.2036.2024,400
16 Apr 202137.6037.9437.1037.4537.4510,600
15 Apr 202136.9037.2436.8537.0037.0018,600
14 Apr 202136.2237.4136.2236.9236.9226,800
13 Apr 202135.9937.0735.8936.9036.9070,900
12 Apr 202137.1539.0037.1538.2238.2253,200
09 Apr 202140.5940.5939.9640.3940.393,100
08 Apr 202141.0141.6340.2141.5041.5021,600
07 Apr 202141.5841.5839.8140.6440.64109,100
06 Apr 202141.4042.5441.2642.5442.5413,200
05 Apr 202142.3442.3541.4341.7741.7717,400
01 Apr 202142.2242.9041.1642.3442.3419,900
31 Mar 202138.2539.1338.2539.1239.1226,800
30 Mar 202136.4338.2536.4338.2538.2515,600
29 Mar 202135.0037.2535.0036.4236.4224,800
26 Mar 202137.5939.3037.5938.4538.4538,100
25 Mar 202137.3537.3536.5037.1337.13393,600
24 Mar 202138.2638.2636.5036.8536.8522,600
23 Mar 202140.1940.1939.0339.1439.1418,600
22 Mar 202141.5942.6841.0541.5341.5353,700
19 Mar 202142.2543.1541.8043.1543.1527,000
18 Mar 202143.4443.4442.4142.4242.4230,500
17 Mar 202140.5742.9040.5742.4042.40115,700
16 Mar 202143.7243.7241.5042.9042.9022,900
15 Mar 202141.6041.6340.8041.5041.5057,100
12 Mar 202144.2444.2441.5542.9542.9547,800
11 Mar 202144.0045.2044.0045.1045.10130,100
10 Mar 202141.3541.9440.7041.2541.2570,800
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...