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

27.73-1.17 (-4.07%)

At close: 3:55PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
30 July 2021	27.80	28.10	27.50	27.73	27.73	787,600
29 July 2021	30.40	30.40	28.36	28.90	28.90	1,278,100
28 July 2021	26.38	30.08	26.38	30.07	30.07	1,390,600
27 July 2021	25.11	26.00	24.80	26.00	26.00	137,800
26 July 2021	31.13	31.31	29.33	29.38	29.38	70,700
23 July 2021	35.00	35.00	33.98	34.38	34.38	14,100
22 July 2021	34.74	35.72	34.74	35.68	35.68	4,400
21 July 2021	33.63	35.19	33.63	35.19	35.19	25,200
20 July 2021	35.20	35.50	35.20	35.50	35.50	5,500
19 July 2021	35.00	35.93	35.00	35.47	35.47	7,900
16 July 2021	36.92	37.00	36.87	37.00	37.00	1,800
15 July 2021	37.00	37.35	36.72	37.25	37.25	79,300
14 July 2021	37.55	37.55	37.13	37.13	37.13	4,400
13 July 2021	37.10	38.10	36.87	37.55	37.55	11,500
12 July 2021	36.08	37.03	36.06	36.72	36.72	7,400
09 July 2021	35.96	37.00	35.65	36.05	36.05	5,200
08 July 2021	35.41	35.41	33.28	34.20	34.20	50,000
07 July 2021	37.00	37.00	36.30	36.60	36.60	13,900
06 July 2021	37.91	37.91	37.00	37.17	37.17	31,200
02 July 2021	40.47	40.47	38.80	39.25	39.25	8,300
01 July 2021	41.10	41.10	40.63	40.79	40.79	5,700
30 June 2021	41.90	41.90	41.10	41.10	41.10	12,700
29 June 2021	41.25	42.08	41.25	42.00	42.00	51,900
28 June 2021	42.05	42.70	42.00	42.70	42.70	5,900
25 June 2021	43.00	43.00	42.31	42.58	42.58	23,000
24 June 2021	40.38	41.00	40.38	40.76	40.76	4,200
23 June 2021	39.98	39.98	39.59	39.69	39.69	26,000
22 June 2021	38.60	38.60	37.49	37.90	37.90	8,100
21 June 2021	39.34	39.34	38.66	38.91	38.91	2,900
18 June 2021	38.53	38.80	38.12	38.58	38.58	10,300
17 June 2021	36.75	38.08	36.75	38.08	38.08	35,400
16 June 2021	37.27	37.46	37.00	37.41	37.41	19,200
15 June 2021	39.38	39.57	38.88	38.92	38.92	22,700
14 June 2021	39.50	39.98	39.50	39.86	39.86	4,400
11 June 2021	39.00	39.99	39.00	39.18	39.18	1,600
10 June 2021	38.50	38.96	38.50	38.86	38.86	22,900
09 June 2021	36.69	38.00	36.69	37.75	37.75	3,700
08 June 2021	38.35	38.46	38.26	38.38	38.38	2,200
07 June 2021	40.06	40.06	38.53	38.70	38.70	9,100
04 June 2021	40.33	40.33	39.18	39.32	39.32	4,000
03 June 2021	40.25	40.25	39.02	39.50	39.50	14,700
02 June 2021	40.50	40.53	40.00	40.18	40.18	51,300
01 June 2021	40.60	41.63	39.75	40.36	40.36	194,900
28 May 2021	34.25	35.00	34.25	34.63	34.63	4,300
27 May 2021	35.50	35.58	35.01	35.29	35.29	3,400
26 May 2021	35.34	36.11	35.34	35.85	35.85	5,000
25 May 2021	34.51	35.52	34.51	35.26	35.26	8,900
24 May 2021	34.36	35.46	34.36	35.02	35.02	4,900
21 May 2021	35.46	35.82	34.91	35.30	35.30	61,800
20 May 2021	35.35	35.94	34.83	35.79	35.79	92,500
19 May 2021	32.30	33.95	32.30	33.67	33.67	23,200
18 May 2021	34.10	34.52	33.38	33.68	33.68	57,200
17 May 2021	32.42	32.96	32.36	32.94	32.94	26,000
14 May 2021	32.00	32.42	31.36	32.42	32.42	65,800
13 May 2021	32.15	32.90	32.13	32.53	32.53	21,200
12 May 2021	31.90	32.82	31.90	32.13	32.13	39,100
11 May 2021	31.13	32.67	31.13	32.58	32.58	250,700
10 May 2021	35.01	35.01	32.78	32.84	32.84	409,800
07 May 2021	37.06	37.13	36.71	36.84	36.84	84,000
06 May 2021	35.69	37.62	35.69	36.58	36.58	57,500
05 May 2021	37.00	37.30	36.75	37.00	37.00	231,400
04 May 2021	38.13	38.13	36.63	36.82	36.82	530,100
03 May 2021	38.10	38.13	37.77	38.13	38.13	7,100
30 Apr 2021	38.99	38.99	37.90	38.09	38.09	16,800
29 Apr 2021	39.52	39.52	38.98	39.25	39.25	10,400
28 Apr 2021	39.27	40.35	39.27	40.03	40.03	50,100
27 Apr 2021	38.92	40.50	38.92	40.38	40.38	45,000
26 Apr 2021	40.41	40.41	37.30	37.63	37.63	20,500
23 Apr 2021	38.54	40.15	38.54	40.15	40.15	41,800
22 Apr 2021	37.58	38.20	37.37	38.04	38.04	52,600
21 Apr 2021	37.41	37.41	35.88	37.08	37.08	62,800
20 Apr 2021	38.73	38.73	37.06	37.32	37.32	9,700
19 Apr 2021	36.20	37.60	35.75	36.20	36.20	24,400
16 Apr 2021	37.60	37.94	37.10	37.45	37.45	10,600
15 Apr 2021	36.90	37.24	36.85	37.00	37.00	18,600
14 Apr 2021	36.22	37.41	36.22	36.92	36.92	26,800
13 Apr 2021	35.99	37.07	35.89	36.90	36.90	70,900
12 Apr 2021	37.15	39.00	37.15	38.22	38.22	53,200
09 Apr 2021	40.59	40.59	39.96	40.39	40.39	3,100
08 Apr 2021	41.01	41.63	40.21	41.50	41.50	21,600
07 Apr 2021	41.58	41.58	39.81	40.64	40.64	109,100
06 Apr 2021	41.40	42.54	41.26	42.54	42.54	13,200
05 Apr 2021	42.34	42.35	41.43	41.77	41.77	17,400
01 Apr 2021	42.22	42.90	41.16	42.34	42.34	19,900
31 Mar 2021	38.25	39.13	38.25	39.12	39.12	26,800
30 Mar 2021	36.43	38.25	36.43	38.25	38.25	15,600
29 Mar 2021	35.00	37.25	35.00	36.42	36.42	24,800
26 Mar 2021	37.59	39.30	37.59	38.45	38.45	38,100
25 Mar 2021	37.35	37.35	36.50	37.13	37.13	393,600
24 Mar 2021	38.26	38.26	36.50	36.85	36.85	22,600
23 Mar 2021	40.19	40.19	39.03	39.14	39.14	18,600
22 Mar 2021	41.59	42.68	41.05	41.53	41.53	53,700
19 Mar 2021	42.25	43.15	41.80	43.15	43.15	27,000
18 Mar 2021	43.44	43.44	42.41	42.42	42.42	30,500
17 Mar 2021	40.57	42.90	40.57	42.40	42.40	115,700
16 Mar 2021	43.72	43.72	41.50	42.90	42.90	22,900
15 Mar 2021	41.60	41.63	40.80	41.50	41.50	57,100
12 Mar 2021	44.24	44.24	41.55	42.95	42.95	47,800
11 Mar 2021	44.00	45.20	44.00	45.10	45.10	130,100
10 Mar 2021	41.35	41.94	40.70	41.25	41.25	70,800
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

ALL ORDS7,664.20-31.00(-0.40%)

AUD/USD0.7345-0.0052(-0.71%)

ASX 2007,392.60-24.80(-0.33%)

OIL73.81+0.19(+0.26%)

GOLD1,812.50-18.70(-1.02%)

BTC-AUD56,112.98-630.67(-1.11%)

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

Meituan (MPNGF)

ALL ORDS
7,664.20
-31.00(-0.40%)

AUD/USD
0.7345
-0.0052(-0.71%)

ASX 200
7,392.60
-24.80(-0.33%)

OIL
73.81
+0.19(+0.26%)

GOLD
1,812.50
-18.70(-1.02%)

BTC-AUD
56,112.98
-630.67(-1.11%)