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

21.67

-0.83

(-3.71%)

As of 11:21AM EST. Market open.

Time period:

07 Dec 2021 - 07 Dec 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Dec 2022	22.01	22.01	21.67	21.67	21.67	185,492
06 Dec 2022	22.36	22.50	22.36	22.50	22.50	1,300
05 Dec 2022	21.63	21.63	21.32	21.62	21.62	162,400
02 Dec 2022	22.00	22.60	21.27	22.50	22.50	358,200
01 Dec 2022	21.65	21.65	20.97	21.32	21.32	1,259,900
30 Nov 2022	20.50	21.78	20.50	21.67	21.67	34,100
29 Nov 2022	19.60	20.06	19.60	20.00	20.00	9,000
28 Nov 2022	17.90	18.34	17.78	17.78	17.78	1,200
25 Nov 2022	17.51	18.00	17.51	18.00	18.00	139,700
23 Nov 2022	17.37	18.20	17.37	18.20	18.20	500
22 Nov 2022	20.25	20.25	20.25	20.25	20.25	-
21 Nov 2022	20.25	20.25	20.25	20.25	20.25	100
18 Nov 2022	20.25	20.25	20.01	20.25	20.25	146,300
17 Nov 2022	19.12	20.46	18.89	18.89	18.89	4,400
16 Nov 2022	19.50	19.50	19.19	19.19	19.19	6,100
15 Nov 2022	21.00	21.67	21.00	21.65	21.65	8,100
14 Nov 2022	20.32	20.32	19.95	19.95	19.95	4,000
11 Nov 2022	20.00	20.73	20.00	20.50	20.50	1,042,800
10 Nov 2022	19.30	19.30	18.89	18.91	18.91	900
09 Nov 2022	17.94	18.29	17.71	18.29	18.29	9,700
08 Nov 2022	18.37	18.96	18.37	18.96	18.96	10,500
07 Nov 2022	19.25	19.25	19.25	19.25	19.25	1,100
04 Nov 2022	18.54	18.54	18.54	18.54	18.54	-
03 Nov 2022	18.10	18.54	17.89	18.54	18.54	2,300
02 Nov 2022	18.19	18.20	17.77	18.03	18.03	3,800
01 Nov 2022	17.38	17.61	17.38	17.61	17.61	3,200
31 Oct 2022	15.37	16.20	15.37	16.20	16.20	4,600
28 Oct 2022	15.53	15.60	15.33	15.60	15.60	1,800
27 Oct 2022	17.02	17.02	17.02	17.02	17.02	900
26 Oct 2022	16.83	17.53	16.50	16.84	16.84	97,700
25 Oct 2022	15.16	15.74	15.16	15.74	15.74	1,100
24 Oct 2022	15.96	15.96	14.51	15.55	15.55	13,400
21 Oct 2022	18.35	18.35	18.35	18.35	18.35	243,100
20 Oct 2022	17.95	18.45	17.95	18.25	18.25	16,800
19 Oct 2022	18.11	18.18	17.65	17.76	17.76	8,000
18 Oct 2022	19.29	19.29	19.29	19.29	19.29	800
17 Oct 2022	18.56	19.55	18.56	19.44	19.44	20,400
14 Oct 2022	18.57	18.57	18.57	18.57	18.57	200
13 Oct 2022	18.75	18.75	18.22	18.22	18.22	800
12 Oct 2022	19.08	19.08	18.82	18.82	18.82	1,100
11 Oct 2022	18.72	19.68	18.72	19.35	19.35	16,600
10 Oct 2022	20.91	20.91	20.01	20.20	20.20	2,700
07 Oct 2022	21.67	21.73	21.41	21.41	21.41	1,900
06 Oct 2022	22.30	22.30	22.30	22.30	22.30	-
05 Oct 2022	21.47	22.30	21.47	22.30	22.30	110,800
04 Oct 2022	21.38	22.31	21.38	21.88	21.88	7,200
03 Oct 2022	20.26	20.76	20.26	20.46	20.46	1,500
30 Sept 2022	21.11	21.11	21.10	21.10	21.10	1,300
29 Sept 2022	21.08	21.73	21.08	21.73	21.73	8,400
28 Sept 2022	22.10	22.10	21.58	21.58	21.58	16,400
27 Sept 2022	22.54	22.54	21.40	21.40	21.40	39,700
26 Sept 2022	21.15	21.45	21.15	21.45	21.45	16,900
23 Sept 2022	20.00	20.87	20.00	20.01	20.01	9,800
22 Sept 2022	20.66	20.95	20.66	20.87	20.87	2,200
21 Sept 2022	21.70	21.70	21.70	21.70	21.70	5,500
20 Sept 2022	21.89	21.89	21.75	21.75	21.75	700
19 Sept 2022	21.62	21.65	21.62	21.65	21.65	9,900
16 Sept 2022	21.75	21.91	21.75	21.91	21.91	400
15 Sept 2022	22.47	22.47	22.18	22.18	22.18	200
14 Sept 2022	22.14	22.14	22.14	22.14	22.14	600
13 Sept 2022	21.83	22.06	21.83	21.94	21.94	500
12 Sept 2022	22.55	22.94	22.55	22.94	22.94	1,600
09 Sept 2022	22.09	22.70	22.09	22.58	22.58	53,800
08 Sept 2022	22.00	22.00	22.00	22.00	22.00	-
07 Sept 2022	22.00	22.00	22.00	22.00	22.00	6,000
06 Sept 2022	22.00	22.00	21.44	21.58	21.58	360,200
02 Sept 2022	22.60	22.60	22.08	22.08	22.08	38,800
01 Sept 2022	22.67	22.93	22.67	22.93	22.93	1,700
31 Aug 2022	24.00	24.09	23.83	23.83	23.83	3,200
30 Aug 2022	22.72	23.58	22.54	22.54	22.54	3,200
29 Aug 2022	24.00	24.00	24.00	24.00	24.00	10,700
26 Aug 2022	24.00	24.40	24.00	24.40	24.40	37,800
25 Aug 2022	22.80	23.25	22.75	23.25	23.25	7,600
24 Aug 2022	21.28	21.78	21.28	21.28	21.28	3,200
23 Aug 2022	21.40	21.49	21.20	21.20	21.20	4,000
22 Aug 2022	21.45	21.45	21.45	21.45	21.45	700
19 Aug 2022	21.87	21.87	21.87	21.87	21.87	2,900
18 Aug 2022	21.87	21.87	21.87	21.87	21.87	100
17 Aug 2022	22.02	22.02	21.49	21.87	21.87	3,600
16 Aug 2022	21.39	21.53	21.24	21.30	21.30	23,000
15 Aug 2022	22.90	23.03	22.80	23.00	23.00	900
12 Aug 2022	22.47	22.75	22.47	22.75	22.75	800
11 Aug 2022	22.75	23.01	22.27	22.52	22.52	3,000
10 Aug 2022	21.64	22.10	21.59	21.97	21.97	120,700
09 Aug 2022	22.32	22.32	22.05	22.32	22.32	12,200
08 Aug 2022	22.89	22.89	22.51	22.62	22.62	1,300
05 Aug 2022	23.03	23.15	22.72	23.03	23.03	6,100
04 Aug 2022	23.32	23.38	23.32	23.38	23.38	1,400
03 Aug 2022	22.56	22.56	22.56	22.56	22.56	5,600
02 Aug 2022	22.34	22.88	22.30	22.88	22.88	600
01 Aug 2022	22.61	22.61	22.61	22.61	22.61	1,100
29 July 2022	22.38	22.50	22.38	22.50	22.50	600
28 July 2022	23.21	23.50	23.21	23.50	23.50	1,400
27 July 2022	24.05	24.05	23.82	24.00	24.00	24,300
26 July 2022	24.06	24.06	24.06	24.06	24.06	-
25 July 2022	23.69	24.06	23.63	24.06	24.06	1,100
22 July 2022	24.00	24.11	24.00	24.11	24.11	1,500
21 July 2022	24.27	24.27	24.00	24.00	24.00	315,500
20 July 2022	24.52	24.52	24.52	24.52	24.52	200
19 July 2022	23.53	24.34	23.53	24.34	24.34	317,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS7,423.20-64.50(-0.86%)

AUD/USD0.6740+0.0045(+0.67%)

ASX 2007,229.40-61.90(-0.85%)

OIL72.31-1.94(-2.61%)

GOLD1,796.30+13.90(+0.78%)

BTC-AUD24,956.96-376.38(-1.49%)

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

Meituan (MPNGF)

ALL ORDS
7,423.20
-64.50(-0.86%)

AUD/USD
0.6740
+0.0045(+0.67%)

ASX 200
7,229.40
-61.90(-0.85%)

OIL
72.31
-1.94(-2.61%)

GOLD
1,796.30
+13.90(+0.78%)

BTC-AUD
24,956.96
-376.38(-1.49%)