News that makes you smarter and richer... For free.

Get Fully Briefed with Yahoo Finance, delivered straight to your inbox.

Meituan (MPNGF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

21.25

0.00

(0.00%)

As of 01:17PM EDT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
23 May 2022	21.25	21.25	21.25	21.25	21.25	117,000
20 May 2022	22.27	22.27	21.25	21.25	21.25	2,900
19 May 2022	20.91	22.00	20.91	22.00	22.00	26,300
18 May 2022	21.62	21.62	21.16	21.16	21.16	10,600
17 May 2022	22.23	22.51	21.66	21.66	21.66	7,300
16 May 2022	21.00	21.28	20.86	20.86	20.86	17,100
13 May 2022	21.58	21.83	21.25	21.83	21.83	38,700
12 May 2022	19.27	20.15	19.27	19.85	19.85	68,000
11 May 2022	20.40	20.47	19.65	19.65	19.65	118,700
10 May 2022	18.70	19.50	18.58	19.50	19.50	322,100
09 May 2022	19.27	19.27	18.29	18.40	18.40	9,400
06 May 2022	19.67	19.88	19.48	19.48	19.48	12,000
05 May 2022	20.52	20.64	19.80	19.80	19.80	125,600
04 May 2022	20.67	21.73	20.48	21.46	21.46	186,200
03 May 2022	21.99	22.05	21.60	21.85	21.85	333,600
02 May 2022	21.82	21.82	20.79	21.12	21.12	2,800
29 Apr 2022	21.12	21.82	21.12	21.35	21.35	103,100
28 Apr 2022	18.47	18.69	18.47	18.69	18.69	37,100
27 Apr 2022	19.09	19.31	18.53	19.31	19.31	220,700
26 Apr 2022	18.30	18.30	17.97	18.05	18.05	260,900
25 Apr 2022	17.19	17.19	17.19	17.19	17.19	12,000
22 Apr 2022	18.11	18.36	17.91	18.08	18.08	20,500
21 Apr 2022	17.11	18.06	16.78	16.78	16.78	46,300
20 Apr 2022	18.00	18.41	17.89	17.89	17.89	339,000
19 Apr 2022	18.31	18.70	18.22	18.70	18.70	1,795,100
18 Apr 2022	19.07	19.11	18.67	18.81	18.81	5,100
14 Apr 2022	19.56	19.75	19.37	19.75	19.75	84,000
13 Apr 2022	18.96	20.01	18.96	19.85	19.85	56,400
12 Apr 2022	19.26	19.65	19.26	19.41	19.41	80,200
11 Apr 2022	18.50	19.18	18.50	19.00	19.00	36,600
08 Apr 2022	19.24	20.00	19.24	19.68	19.68	414,100
07 Apr 2022	20.50	20.50	19.75	19.95	19.95	1,541,400
06 Apr 2022	20.11	20.19	19.78	19.78	19.78	1,561,500
05 Apr 2022	20.73	21.34	20.73	20.74	20.74	8,700
04 Apr 2022	20.56	21.56	20.56	21.47	21.47	1,324,300
01 Apr 2022	20.60	20.66	20.10	20.50	20.50	3,070,900
31 Mar 2022	19.38	19.97	19.20	19.20	19.20	12,200
30 Mar 2022	21.00	21.00	20.45	20.45	20.45	2,500
29 Mar 2022	19.96	21.15	19.96	20.83	20.83	9,400
28 Mar 2022	18.73	19.58	18.73	19.10	19.10	3,000
25 Mar 2022	17.91	18.30	16.61	18.16	18.16	9,800
24 Mar 2022	19.00	19.00	18.22	18.59	18.59	13,900
23 Mar 2022	19.24	20.50	19.24	19.90	19.90	38,300
22 Mar 2022	19.88	20.27	19.66	19.67	19.67	9,300
21 Mar 2022	18.90	19.04	18.13	18.63	18.63	6,300
18 Mar 2022	20.04	21.45	20.00	21.45	21.45	162,400
17 Mar 2022	20.55	20.55	18.40	19.00	19.00	31,300
16 Mar 2022	17.61	21.00	17.61	21.00	21.00	57,900
15 Mar 2022	13.69	14.98	13.38	14.94	14.94	108,300
14 Mar 2022	14.81	14.81	13.33	13.39	13.39	120,000
11 Mar 2022	17.50	17.50	15.91	15.91	15.91	67,200
10 Mar 2022	18.20	18.20	17.25	17.58	17.58	7,300
09 Mar 2022	18.65	19.81	18.65	19.60	19.60	301,300
08 Mar 2022	18.50	19.20	17.65	17.65	17.65	16,300
07 Mar 2022	19.42	19.42	18.33	18.39	18.39	84,000
04 Mar 2022	21.00	21.00	20.40	20.70	20.70	96,900
03 Mar 2022	22.43	22.43	21.25	21.29	21.29	87,300
02 Mar 2022	22.35	22.66	22.10	22.33	22.33	8,700
01 Mar 2022	22.00	22.20	21.60	21.60	21.60	26,600
28 Feb 2022	21.62	22.10	21.62	21.78	21.78	6,100
25 Feb 2022	22.00	22.34	22.00	22.34	22.34	2,300
24 Feb 2022	21.47	22.40	21.47	22.40	22.40	56,500
23 Feb 2022	22.42	22.53	21.85	22.06	22.06	38,000
22 Feb 2022	21.58	22.78	21.58	21.99	21.99	55,300
18 Feb 2022	24.86	24.86	23.58	23.70	23.70	69,200
17 Feb 2022	28.22	28.22	28.22	28.22	28.22	34,000
16 Feb 2022	28.31	28.42	28.10	28.22	28.22	3,700
15 Feb 2022	27.40	28.41	27.40	28.41	28.41	13,900
14 Feb 2022	27.65	28.36	27.55	27.88	27.88	219,800
11 Feb 2022	28.84	28.84	28.34	28.50	28.50	10,300
10 Feb 2022	29.83	29.83	29.55	29.83	29.83	34,500
09 Feb 2022	29.11	30.10	29.11	30.10	30.10	33,100
08 Feb 2022	28.55	29.20	28.00	29.20	29.20	12,800
07 Feb 2022	29.40	29.40	29.40	29.40	29.40	300
04 Feb 2022	28.64	28.64	28.64	28.64	28.64	400
03 Feb 2022	29.21	29.47	28.59	28.99	28.99	3,600
02 Feb 2022	29.50	29.89	29.00	29.44	29.44	2,000
01 Feb 2022	29.67	30.06	29.55	29.78	29.78	22,200
31 Jan 2022	28.63	29.73	28.39	29.40	29.40	15,200
28 Jan 2022	26.20	26.61	26.20	26.27	26.27	4,500
27 Jan 2022	26.90	27.28	26.80	27.28	27.28	7,200
26 Jan 2022	29.06	29.06	28.29	28.29	28.29	3,700
25 Jan 2022	28.53	29.00	28.53	28.84	28.84	3,300
24 Jan 2022	28.92	29.14	28.00	28.00	28.00	26,600
21 Jan 2022	30.09	30.24	29.42	29.65	29.65	102,700
20 Jan 2022	29.78	31.07	29.78	30.74	30.74	5,200
19 Jan 2022	27.47	28.28	27.47	27.92	27.92	1,100
18 Jan 2022	26.72	27.88	26.72	27.85	27.85	8,500
14 Jan 2022	27.95	28.45	27.92	28.00	28.00	2,200
13 Jan 2022	29.97	29.97	28.32	28.32	28.32	1,700
12 Jan 2022	29.35	29.36	28.92	29.36	29.36	3,700
11 Jan 2022	26.57	27.50	26.57	27.35	27.35	1,100
10 Jan 2022	26.32	26.32	25.95	25.95	25.95	1,100
07 Jan 2022	26.48	26.63	26.35	26.52	26.52	20,900
06 Jan 2022	26.22	26.48	25.60	26.48	26.48	181,900
05 Jan 2022	24.27	25.88	24.27	25.20	25.20	15,500
04 Jan 2022	27.49	27.49	26.75	27.20	27.20	16,000
03 Jan 2022	28.00	28.91	27.87	28.56	28.56	31,100
31 Dec 2021	28.37	29.30	28.37	28.76	28.76	21,300
30 Dec 2021	28.88	29.76	27.58	29.30	29.30	54,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,373.20-25.70(-0.35%)

AUD/USD0.7080-0.0031(-0.44%)

ASX 2007,128.80-20.10(-0.28%)

OIL110.11-0.18(-0.16%)

GOLD1,859.40+11.60(+0.63%)

BTC-AUD41,238.00-1,940.54(-4.49%)

News that makes you smarter and richer... For free.

Meituan (MPNGF)

ALL ORDS
7,373.20
-25.70(-0.35%)

AUD/USD
0.7080
-0.0031(-0.44%)

ASX 200
7,128.80
-20.10(-0.28%)

OIL
110.11
-0.18(-0.16%)

GOLD
1,859.40
+11.60(+0.63%)

BTC-AUD
41,238.00
-1,940.54(-4.49%)