Australia markets open in 4 hours 47 minutes

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
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202222.0122.0121.6721.6721.67185,492
06 Dec 202222.3622.5022.3622.5022.501,300
05 Dec 202221.6321.6321.3221.6221.62162,400
02 Dec 202222.0022.6021.2722.5022.50358,200
01 Dec 202221.6521.6520.9721.3221.321,259,900
30 Nov 202220.5021.7820.5021.6721.6734,100
29 Nov 202219.6020.0619.6020.0020.009,000
28 Nov 202217.9018.3417.7817.7817.781,200
25 Nov 202217.5118.0017.5118.0018.00139,700
23 Nov 202217.3718.2017.3718.2018.20500
22 Nov 202220.2520.2520.2520.2520.25-
21 Nov 202220.2520.2520.2520.2520.25100
18 Nov 202220.2520.2520.0120.2520.25146,300
17 Nov 202219.1220.4618.8918.8918.894,400
16 Nov 202219.5019.5019.1919.1919.196,100
15 Nov 202221.0021.6721.0021.6521.658,100
14 Nov 202220.3220.3219.9519.9519.954,000
11 Nov 202220.0020.7320.0020.5020.501,042,800
10 Nov 202219.3019.3018.8918.9118.91900
09 Nov 202217.9418.2917.7118.2918.299,700
08 Nov 202218.3718.9618.3718.9618.9610,500
07 Nov 202219.2519.2519.2519.2519.251,100
04 Nov 202218.5418.5418.5418.5418.54-
03 Nov 202218.1018.5417.8918.5418.542,300
02 Nov 202218.1918.2017.7718.0318.033,800
01 Nov 202217.3817.6117.3817.6117.613,200
31 Oct 202215.3716.2015.3716.2016.204,600
28 Oct 202215.5315.6015.3315.6015.601,800
27 Oct 202217.0217.0217.0217.0217.02900
26 Oct 202216.8317.5316.5016.8416.8497,700
25 Oct 202215.1615.7415.1615.7415.741,100
24 Oct 202215.9615.9614.5115.5515.5513,400
21 Oct 202218.3518.3518.3518.3518.35243,100
20 Oct 202217.9518.4517.9518.2518.2516,800
19 Oct 202218.1118.1817.6517.7617.768,000
18 Oct 202219.2919.2919.2919.2919.29800
17 Oct 202218.5619.5518.5619.4419.4420,400
14 Oct 202218.5718.5718.5718.5718.57200
13 Oct 202218.7518.7518.2218.2218.22800
12 Oct 202219.0819.0818.8218.8218.821,100
11 Oct 202218.7219.6818.7219.3519.3516,600
10 Oct 202220.9120.9120.0120.2020.202,700
07 Oct 202221.6721.7321.4121.4121.411,900
06 Oct 202222.3022.3022.3022.3022.30-
05 Oct 202221.4722.3021.4722.3022.30110,800
04 Oct 202221.3822.3121.3821.8821.887,200
03 Oct 202220.2620.7620.2620.4620.461,500
30 Sept 202221.1121.1121.1021.1021.101,300
29 Sept 202221.0821.7321.0821.7321.738,400
28 Sept 202222.1022.1021.5821.5821.5816,400
27 Sept 202222.5422.5421.4021.4021.4039,700
26 Sept 202221.1521.4521.1521.4521.4516,900
23 Sept 202220.0020.8720.0020.0120.019,800
22 Sept 202220.6620.9520.6620.8720.872,200
21 Sept 202221.7021.7021.7021.7021.705,500
20 Sept 202221.8921.8921.7521.7521.75700
19 Sept 202221.6221.6521.6221.6521.659,900
16 Sept 202221.7521.9121.7521.9121.91400
15 Sept 202222.4722.4722.1822.1822.18200
14 Sept 202222.1422.1422.1422.1422.14600
13 Sept 202221.8322.0621.8321.9421.94500
12 Sept 202222.5522.9422.5522.9422.941,600
09 Sept 202222.0922.7022.0922.5822.5853,800
08 Sept 202222.0022.0022.0022.0022.00-
07 Sept 202222.0022.0022.0022.0022.006,000
06 Sept 202222.0022.0021.4421.5821.58360,200
02 Sept 202222.6022.6022.0822.0822.0838,800
01 Sept 202222.6722.9322.6722.9322.931,700
31 Aug 202224.0024.0923.8323.8323.833,200
30 Aug 202222.7223.5822.5422.5422.543,200
29 Aug 202224.0024.0024.0024.0024.0010,700
26 Aug 202224.0024.4024.0024.4024.4037,800
25 Aug 202222.8023.2522.7523.2523.257,600
24 Aug 202221.2821.7821.2821.2821.283,200
23 Aug 202221.4021.4921.2021.2021.204,000
22 Aug 202221.4521.4521.4521.4521.45700
19 Aug 202221.8721.8721.8721.8721.872,900
18 Aug 202221.8721.8721.8721.8721.87100
17 Aug 202222.0222.0221.4921.8721.873,600
16 Aug 202221.3921.5321.2421.3021.3023,000
15 Aug 202222.9023.0322.8023.0023.00900
12 Aug 202222.4722.7522.4722.7522.75800
11 Aug 202222.7523.0122.2722.5222.523,000
10 Aug 202221.6422.1021.5921.9721.97120,700
09 Aug 202222.3222.3222.0522.3222.3212,200
08 Aug 202222.8922.8922.5122.6222.621,300
05 Aug 202223.0323.1522.7223.0323.036,100
04 Aug 202223.3223.3823.3223.3823.381,400
03 Aug 202222.5622.5622.5622.5622.565,600
02 Aug 202222.3422.8822.3022.8822.88600
01 Aug 202222.6122.6122.6122.6122.611,100
29 July 202222.3822.5022.3822.5022.50600
28 July 202223.2123.5023.2123.5023.501,400
27 July 202224.0524.0523.8224.0024.0024,300
26 July 202224.0624.0624.0624.0624.06-
25 July 202223.6924.0623.6324.0624.061,100
22 July 202224.0024.1124.0024.1124.111,500
21 July 202224.2724.2724.0024.0024.00315,500
20 July 202224.5224.5224.5224.5224.52200
19 July 202223.5324.3423.5324.3424.34317,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...