Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Meituan (OP: MPNGF )

14.00 -0.03 (-0.21%)
Streaming Delayed Price Updated: 11:12 AM EDT, Apr 25, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 18.07 18.22 17.86 17.87 2,879 -0.58(-3.13%)
Mar 30, 2023 18.50 18.60 18.00 18.45 16,997 +0.97(+5.55%)
Mar 29, 2023 17.76 17.87 17.48 17.48 57,092 -0.16(-0.88%)
Mar 28, 2023 17.34 17.64 17.34 17.64 77,763 +0.75(+4.42%)
Mar 27, 2023 16.60 16.89 16.60 16.89 6,602 -1.11(-6.18%)
Mar 24, 2023 17.59 18.99 17.59 18.00 5,325 +0.08(+0.45%)
Mar 23, 2023 18.10 18.20 17.81 17.92 6,715 +1.53(+9.33%)
Mar 22, 2023 16.61 16.61 16.39 16.39 2,270 -0.25(-1.50%)
Mar 21, 2023 16.75 16.75 16.61 16.64 10,753 +0.23(+1.40%)
Mar 20, 2023 16.36 16.41 16.36 16.41 1,442 +0.24(+1.48%)
Mar 17, 2023 16.17 16.17 16.17 16.17 349 +0.17(+1.06%)
Mar 16, 2023 16.00 16.06 16.00 16.00 9,238 -0.14(-0.84%)
Mar 14, 2023 16.14 175 -0.26(-1.59%)
Mar 13, 2023 16.12 16.40 15.96 16.40 1,654 +0.40(+2.48%)
Mar 10, 2023 16.00 16.00 16.00 16.00 655 +0.00(+0.00%)
Mar 09, 2023 16.17 16.50 15.90 16.00 2,917 -0.70(-4.19%)
Mar 08, 2023 16.75 16.96 16.70 16.70 7,299 -0.60(-3.47%)
Mar 07, 2023 17.27 17.30 17.27 17.30 16,153 -0.82(-4.53%)
Mar 06, 2023 18.28 18.30 18.12 18.12 3,096 -0.01(-0.06%)
Mar 03, 2023 18.14 18.14 18.00 18.13 7,558 -0.18(-0.98%)
Mar 02, 2023 18.16 18.40 18.00 18.31 926 +0.49(+2.75%)
Mar 01, 2023 17.95 18.00 17.82 17.82 8,299 +0.42(+2.41%)
Feb 28, 2023 17.25 17.63 17.25 17.40 1,503 +0.62(+3.69%)
Feb 24, 2023 16.78 10 -1.04(-5.84%)
Feb 23, 2023 17.43 17.94 17.43 17.82 6,640 +0.08(+0.45%)
Feb 22, 2023 17.74 17.74 17.74 17.74 258 -0.01(-0.04%)
Feb 21, 2023 17.99 17.99 17.62 17.75 44,132 -0.74(-4.02%)
Feb 17, 2023 18.49 18.49 18.35 18.49 675 -0.57(-2.99%)
Feb 16, 2023 18.70 19.06 18.70 19.06 2,776 +0.45(+2.41%)
Feb 14, 2023 18.61 55 -0.58(-3.01%)
Feb 13, 2023 18.78 19.19 18.78 19.19 14,327 +0.58(+3.12%)
Feb 10, 2023 19.01 19.01 18.61 18.61 1,583 -0.72(-3.72%)
Feb 09, 2023 19.22 19.33 19.22 19.33 19,254 +0.23(+1.20%)
Feb 08, 2023 19.10 19.10 19.10 19.10 643,637 -1.57(-7.60%)
Feb 07, 2023 20.62 20.67 20.62 20.67 265 -0.04(-0.22%)
Feb 06, 2023 20.63 20.71 20.50 20.71 20,018 -0.73(-3.43%)
Feb 03, 2023 21.91 21.91 21.45 21.45 843 -1.25(-5.51%)
Feb 02, 2023 22.39 22.70 22.09 22.70 674,954 -0.30(-1.30%)
Feb 01, 2023 22.74 23.17 22.74 23.00 18,879 +0.71(+3.19%)
Jan 31, 2023 22.08 22.29 22.07 22.29 4,019 +0.06(+0.29%)
Jan 30, 2023 22.23 22.23 22.23 22.23 20,556 -0.02(-0.11%)
Jan 27, 2023 22.17 22.50 22.02 22.25 10,719 +0.14(+0.63%)
Jan 26, 2023 22.27 22.27 21.74 22.11 11,007 +0.11(+0.50%)
Jan 25, 2023 22.00 22.14 22.00 22.00 985 -0.25(-1.12%)
Jan 24, 2023 21.95 22.25 21.95 22.25 4,301 -0.53(-2.33%)
Jan 23, 2023 22.28 22.81 22.28 22.78 6,924 +0.43(+1.92%)
Jan 20, 2023 22.00 22.35 21.52 22.35 14,857 +2.11(+10.42%)
Jan 19, 2023 20.62 20.85 20.24 20.24 18,281 -0.71(-3.39%)
Jan 18, 2023 20.97 20.97 20.50 20.95 7,555 -0.24(-1.14%)
Jan 17, 2023 21.20 21.20 21.00 21.19 1,307 -0.91(-4.11%)
Jan 13, 2023 22.03 22.10 21.77 22.10 46,601 -0.30(-1.34%)
Jan 12, 2023 22.52 22.52 22.10 22.40 2,646 -0.20(-0.88%)
Jan 11, 2023 22.64 22.79 22.55 22.60 71,713 -0.66(-2.84%)
Jan 10, 2023 22.88 23.26 22.49 23.26 1,456 -0.09(-0.39%)
Jan 09, 2023 23.51 23.65 22.85 23.35 28,397 -0.69(-2.87%)
Jan 06, 2023 24.04 24.04 24.00 24.04 5,386 -0.94(-3.76%)
Jan 05, 2023 24.50 24.98 24.50 24.98 6,621 +0.98(+4.08%)
Jan 04, 2023 22.58 24.19 22.58 24.00 61,573 +1.36(+6.01%)
Jan 03, 2023 22.04 22.86 22.04 22.64 10,152 +0.82(+3.76%)
Dec 30, 2022 21.82 21.95 21.82 21.82 1,816 -1.81(-7.66%)
Dec 29, 2022 23.47 23.63 23.47 23.63 1,539 +0.82(+3.59%)
Dec 28, 2022 23.02 23.17 22.81 22.81 7,466 -1.54(-6.32%)
Dec 27, 2022 22.64 24.36 22.64 24.35 92,278 +1.56(+6.85%)
Dec 23, 2022 22.80 23.00 22.64 22.79 133,595 -0.71(-3.02%)
Dec 22, 2022 23.51 23.51 23.50 23.50 796 +0.54(+2.35%)
Dec 21, 2022 22.36 22.96 22.36 22.96 853 +0.57(+2.57%)
Dec 20, 2022 21.80 22.59 21.80 22.39 209,750 -0.11(-0.51%)
Dec 19, 2022 22.61 22.70 22.50 22.50 19,731 -0.01(-0.04%)
Dec 16, 2022 22.51 22.51 22.51 22.51 594 -0.06(-0.25%)
Dec 15, 2022 23.60 23.60 22.52 22.57 7,530 -0.79(-3.36%)
Dec 14, 2022 23.59 23.69 23.30 23.35 338,746 +0.21(+0.91%)
Dec 13, 2022 23.14 23.66 23.14 23.14 415,815 +1.49(+6.88%)
Dec 12, 2022 21.64 22.19 21.64 21.65 191,408 -1.99(-8.42%)
Dec 09, 2022 23.64 23.83 23.64 23.64 735 +0.84(+3.68%)
Dec 08, 2022 22.50 22.96 22.50 22.80 7,384 +0.85(+3.87%)
Dec 07, 2022 21.66 22.01 21.16 21.95 189,087 -0.55(-2.44%)
Dec 06, 2022 22.36 22.50 22.36 22.50 1,340 +0.88(+4.07%)
Dec 05, 2022 21.63 21.63 21.32 21.62 162,399 -0.88(-3.91%)
Dec 02, 2022 22.05 22.60 21.27 22.50 358,202 +1.18(+5.53%)
Dec 01, 2022 20.97 21.65 20.97 21.32 2,259,910 -0.35(-1.62%)
Nov 30, 2022 20.50 21.79 20.50 21.67 38,586 +1.67(+8.35%)
Nov 29, 2022 19.60 20.05 19.60 20.00 9,023 +2.22(+12.47%)
Nov 28, 2022 17.90 18.34 17.78 17.78 1,217 -0.22(-1.21%)
Nov 25, 2022 17.52 18.00 17.52 18.00 139,676 -0.20(-1.10%)
Nov 23, 2022 17.37 18.20 17.37 18.20 548 -2.05(-10.15%)
Nov 18, 2022 20.25 0 +1.36(+7.23%)
Nov 17, 2022 19.12 20.46 18.89 18.89 4,425 -0.30(-1.56%)
Nov 16, 2022 19.50 19.50 19.19 19.19 6,121 -2.46(-11.36%)
Nov 15, 2022 21.12 21.67 21.00 21.65 1,008,101 +1.70(+8.52%)
Nov 14, 2022 20.32 20.32 19.95 19.95 4,008 -0.55(-2.68%)
Nov 11, 2022 20.00 20.73 20.00 20.50 2,047,534 +1.59(+8.41%)
Nov 10, 2022 18.89 19.30 18.89 18.91 857 +0.62(+3.39%)
Nov 09, 2022 17.94 18.29 17.71 18.29 9,658 -0.67(-3.53%)
Nov 08, 2022 18.37 18.96 18.37 18.96 10,500 -0.29(-1.51%)
Nov 07, 2022 19.25 19.25 19.25 19.25 1,058 +0.71(+3.83%)
Nov 03, 2022 18.54 0 +0.51(+2.83%)
Nov 02, 2022 18.19 18.20 17.77 18.03 3,835 +0.42(+2.36%)
Nov 01, 2022 17.38 17.61 17.38 17.61 3,215 +1.41(+8.73%)
Oct 31, 2022 15.48 16.20 15.37 16.20 4,604 +0.60(+3.85%)
Oct 28, 2022 15.53 15.60 15.33 15.60 1,782 -1.42(-8.34%)
Oct 27, 2022 17.02 17.02 17.02 17.02 860 +0.18(+1.07%)
Oct 26, 2022 16.83 17.53 16.50 16.84 97,680 +1.10(+6.99%)
Oct 25, 2022 15.16 15.74 15.16 15.74 1,092 +0.19(+1.22%)
Oct 24, 2022 15.96 15.96 14.51 15.55 13,399 -2.80(-15.26%)
Oct 21, 2022 18.35 18.35 18.35 18.35 243,142 +0.10(+0.55%)
Oct 20, 2022 17.95 18.45 17.95 18.25 16,789 +0.48(+2.73%)
Oct 19, 2022 18.11 18.18 17.65 17.77 8,015 -1.52(-7.91%)
Oct 18, 2022 19.29 19.29 19.29 19.29 600,825 -0.15(-0.77%)
Oct 17, 2022 18.56 19.55 18.56 19.44 20,449 +0.87(+4.68%)
Oct 14, 2022 18.57 18.57 18.57 18.57 228 +0.35(+1.92%)
Oct 13, 2022 18.22 18.75 18.22 18.22 837 -0.60(-3.19%)
Oct 12, 2022 19.08 19.08 18.82 18.82 1,131 -0.53(-2.74%)
Oct 11, 2022 18.72 19.68 18.72 19.35 16,568 -0.85(-4.21%)
Oct 10, 2022 20.91 20.91 20.01 20.20 2,688 -1.21(-5.65%)
Oct 07, 2022 21.67 21.73 21.41 21.41 1,915 -0.89(-3.99%)
Oct 05, 2022 22.30 90 +0.42(+1.92%)
Oct 04, 2022 21.38 22.31 21.38 21.88 7,248 +1.42(+6.94%)
Oct 03, 2022 20.76 20.76 20.26 20.46 1,520 -0.64(-3.03%)
Sep 30, 2022 21.11 21.11 21.10 21.10 1,271 -0.63(-2.90%)
Sep 29, 2022 21.08 21.73 21.08 21.73 8,411 +0.15(+0.70%)
Sep 28, 2022 22.10 22.10 21.58 21.58 16,400 +0.18(+0.84%)
Sep 27, 2022 22.54 22.54 21.40 21.40 39,707 -0.05(-0.23%)
Sep 26, 2022 21.15 21.45 21.15 21.45 16,925 +1.44(+7.20%)
Sep 23, 2022 20.87 20.87 20.00 20.01 9,799 -0.86(-4.11%)
Sep 22, 2022 20.66 20.95 20.66 20.87 2,204 -0.83(-3.84%)
Sep 21, 2022 21.70 21.70 21.70 21.70 5,511 -0.05(-0.25%)
Sep 20, 2022 21.89 21.89 21.75 21.75 670 +0.11(+0.48%)
Sep 19, 2022 21.62 21.65 21.62 21.65 9,940 -0.26(-1.19%)
Sep 16, 2022 21.76 21.91 21.76 21.91 368 -0.27(-1.24%)
Sep 15, 2022 22.47 22.47 22.18 22.18 215 +0.04(+0.20%)
Sep 14, 2022 22.14 22.14 22.14 22.14 600 +0.20(+0.91%)
Sep 13, 2022 21.83 22.06 21.83 21.94 500 -1.00(-4.36%)
Sep 12, 2022 22.55 22.94 22.55 22.94 1,635 +0.36(+1.59%)
Sep 09, 2022 22.09 22.70 22.09 22.58 53,782 +0.58(+2.64%)
Sep 07, 2022 22.00 34 +0.42(+1.93%)
Sep 06, 2022 21.61 22.00 21.44 21.58 360,169 -0.50(-2.25%)
Sep 02, 2022 22.60 22.60 22.08 22.08 38,824 -0.85(-3.71%)
Sep 01, 2022 22.66 22.93 22.66 22.93 1,664 -0.90(-3.78%)
Aug 31, 2022 24.00 24.09 23.83 23.83 3,228 +1.29(+5.73%)
Aug 30, 2022 22.72 23.58 22.54 22.54 3,213 -1.46(-6.08%)
Aug 29, 2022 24.00 24.00 24.00 24.00 10,711 -0.40(-1.64%)
Aug 26, 2022 24.00 24.40 24.00 24.40 37,777 +1.15(+4.95%)
Aug 25, 2022 22.75 23.25 22.75 23.25 7,576 +1.97(+9.26%)
Aug 24, 2022 21.28 21.78 21.28 21.28 503,197 +0.08(+0.38%)
Aug 23, 2022 21.40 21.48 21.20 21.20 3,950 -0.25(-1.17%)
Aug 22, 2022 21.45 21.45 21.45 21.45 736 -0.42(-1.92%)
Aug 17, 2022 21.87 2,922 +0.57(+2.68%)
Aug 16, 2022 21.39 21.54 21.23 21.30 22,999 -1.70(-7.39%)
Aug 15, 2022 22.80 23.03 22.80 23.00 925 +0.25(+1.10%)
Aug 12, 2022 22.57 22.75 22.46 22.75 757 +0.23(+1.00%)
Aug 11, 2022 22.75 23.01 22.27 22.52 2,988 +0.55(+2.53%)
Aug 10, 2022 21.64 22.10 21.59 21.97 220,485 -0.35(-1.55%)
Aug 09, 2022 22.32 22.32 22.05 22.32 12,196 -0.30(-1.35%)
Aug 08, 2022 22.89 22.89 22.51 22.62 1,281 -0.41(-1.78%)
Aug 05, 2022 23.03 23.15 22.72 23.03 6,094 -0.35(-1.50%)
Aug 04, 2022 23.38 23.38 23.32 23.38 1,420 +0.82(+3.63%)
Aug 03, 2022 22.55 22.56 22.55 22.56 5,613 -0.32(-1.40%)
Aug 02, 2022 22.34 22.88 22.30 22.88 604 +0.27(+1.19%)
Aug 01, 2022 22.61 22.61 22.61 22.61 1,108 +0.11(+0.49%)
Jul 29, 2022 22.38 22.50 22.38 22.50 585 -1.00(-4.26%)
Jul 28, 2022 23.21 23.50 23.21 23.50 1,403 -0.50(-2.08%)
Jul 27, 2022 24.05 24.05 23.82 24.00 24,281 -0.05(-0.23%)
Jul 25, 2022 24.05 6 -0.06(-0.24%)
Jul 22, 2022 24.00 24.11 24.00 24.11 1,479 +0.11(+0.47%)
Jul 21, 2022 24.27 24.27 24.00 24.00 315,451 -0.52(-2.13%)
Jul 20, 2022 24.52 24.52 24.52 24.52 210 +0.18(+0.73%)
Jul 19, 2022 23.53 24.34 23.53 24.34 317,056 +0.34(+1.44%)
Jul 18, 2022 23.39 24.00 23.39 24.00 40,248 +1.48(+6.57%)
Jul 15, 2022 22.22 22.52 22.22 22.52 3,603 -0.12(-0.53%)
Jul 14, 2022 22.65 22.76 22.64 22.64 18,943 -0.60(-2.58%)
Jul 13, 2022 22.95 23.24 22.55 23.24 32,331 +0.48(+2.11%)
Jul 11, 2022 22.76 102 -2.01(-8.13%)
Jul 08, 2022 23.70 25.00 23.70 24.77 5,312 -0.33(-1.30%)
Jul 07, 2022 25.00 25.10 25.00 25.10 409 +0.72(+2.95%)
Jul 06, 2022 24.56 24.56 24.38 24.38 4,361 -0.81(-3.22%)
Jul 05, 2022 24.70 25.19 24.54 25.19 13,712 +0.68(+2.77%)
Jul 01, 2022 24.51 25.05 24.51 24.51 2,690 -0.41(-1.65%)
Jun 30, 2022 24.25 24.92 24.25 24.92 11,020 -1.09(-4.19%)
Jun 29, 2022 25.80 26.01 25.80 26.01 2,291 -0.43(-1.64%)
Jun 28, 2022 26.45 26.45 26.45 26.45 1,192 +0.29(+1.11%)
Jun 27, 2022 25.65 26.16 25.65 26.16 20,478 +1.12(+4.49%)
Jun 24, 2022 25.00 25.19 24.58 25.03 10,858 +0.00(+0.00%)
Jun 23, 2022 24.42 25.03 24.13 25.03 6,550 +0.43(+1.75%)
Jun 22, 2022 23.78 24.77 23.78 24.60 73,865 -0.58(-2.30%)
Jun 21, 2022 25.60 25.64 25.18 25.18 127,803 -0.12(-0.47%)
Jun 17, 2022 26.30 26.30 24.83 25.30 185,597 +0.05(+0.20%)
Jun 15, 2022 25.25 207 +0.85(+3.47%)
Jun 14, 2022 24.24 25.06 24.24 24.40 49,977 +1.39(+6.04%)
Jun 13, 2022 23.35 23.61 22.62 23.02 3,254 -1.79(-7.20%)
Jun 10, 2022 24.80 24.80 24.80 24.80 11,216 +0.06(+0.24%)
Jun 09, 2022 25.96 25.96 24.74 24.74 3,892 -2.01(-7.51%)
Jun 08, 2022 26.78 26.78 26.14 26.75 4,431 +0.61(+2.33%)
Jun 07, 2022 25.38 26.14 25.38 26.14 79,750 +0.68(+2.67%)
Jun 06, 2022 25.18 25.86 25.05 25.46 5,935 +1.79(+7.56%)
Jun 03, 2022 23.83 24.60 23.25 23.67 16,492 -1.03(-4.17%)
Jun 02, 2022 23.38 25.00 23.25 24.70 58,239 +2.05(+9.05%)
Jun 01, 2022 23.63 23.63 22.65 22.65 7,605 -1.00(-4.21%)
May 31, 2022 23.75 24.00 23.29 23.64 650,934 +2.91(+14.03%)
May 27, 2022 20.61 20.74 20.61 20.74 1,217 -0.03(-0.17%)
May 26, 2022 20.14 21.29 20.14 20.77 17,352 +0.49(+2.42%)
May 25, 2022 20.28 20.34 20.28 20.28 305 +0.58(+2.95%)
May 24, 2022 20.10 20.10 19.50 19.70 7,186 -1.55(-7.30%)
May 20, 2022 21.25 117,011 -0.75(-3.41%)
May 19, 2022 20.91 22.00 20.91 22.00 26,310 +0.84(+3.97%)
May 18, 2022 21.62 21.62 21.16 21.16 10,646 -0.50(-2.31%)
May 17, 2022 22.23 22.51 21.66 21.66 7,294 +0.80(+3.84%)
May 16, 2022 20.86 21.29 20.86 20.86 17,074 -0.97(-4.44%)
May 13, 2022 21.58 21.83 21.25 21.83 38,658 +1.98(+9.99%)
May 12, 2022 19.27 20.15 19.27 19.85 68,017 +0.20(+1.01%)
May 11, 2022 20.40 20.47 19.65 19.65 118,697 +0.15(+0.77%)
May 10, 2022 18.70 19.50 18.58 19.50 322,100 +1.10(+5.98%)
May 09, 2022 19.00 19.27 18.29 18.40 9,375 -1.08(-5.54%)
May 06, 2022 19.88 19.88 19.48 19.48 11,987 -0.32(-1.62%)
May 05, 2022 20.52 20.64 19.80 19.80 125,621 -1.66(-7.74%)
May 04, 2022 20.58 21.73 20.48 21.46 186,224 -0.39(-1.78%)
May 03, 2022 22.00 22.05 21.60 21.85 603,021 +0.73(+3.46%)
May 02, 2022 21.82 21.82 20.79 21.12 2,836 -0.23(-1.08%)
Apr 29, 2022 21.12 21.82 21.12 21.35 103,065 +2.66(+14.23%)
Apr 28, 2022 18.47 18.69 18.47 18.69 37,122 -0.62(-3.21%)
Apr 27, 2022 18.99 19.31 18.53 19.31 226,107 +1.26(+6.98%)
Apr 26, 2022 18.30 18.30 17.97 18.05 260,892 +0.86(+5.00%)
Apr 25, 2022 17.19 17.19 17.19 17.19 11,982 -0.88(-4.89%)
Apr 22, 2022 18.11 18.36 17.91 18.07 20,524 +1.29(+7.71%)
Apr 21, 2022 17.11 18.06 16.78 16.78 46,295 -1.11(-6.20%)
Apr 20, 2022 18.00 18.41 17.89 17.89 338,964 -0.81(-4.33%)
Apr 19, 2022 18.22 18.70 18.22 18.70 1,795,071 -0.11(-0.56%)
Apr 18, 2022 18.80 19.11 18.67 18.80 5,075 -0.94(-4.78%)
Apr 14, 2022 19.56 19.75 19.37 19.75 83,951 -0.10(-0.50%)
Apr 13, 2022 18.96 20.01 18.96 19.85 56,416 +0.44(+2.27%)
Apr 12, 2022 19.26 19.65 19.26 19.41 80,206 +0.41(+2.16%)
Apr 11, 2022 18.50 19.18 18.50 19.00 36,553 -0.68(-3.46%)
Apr 08, 2022 19.24 20.00 19.24 19.68 496,224 -0.27(-1.35%)
Apr 07, 2022 20.09 20.50 19.75 19.95 1,541,362 +0.17(+0.87%)
Apr 06, 2022 20.11 20.19 19.78 19.78 1,602,553 -0.96(-4.64%)
Apr 05, 2022 20.73 21.34 20.73 20.74 8,660 -0.73(-3.40%)
Apr 04, 2022 20.56 21.56 20.56 21.47 1,352,423 +0.97(+4.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.