Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Meituan (MPNGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
40.42-1.37 (-3.27%)
At close: 03:59PM EDT
Advertisement
Advertisement
Time Period:
Sep 25, 2021 - Sep 25, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 202241.0041.0040.2640.4240.4259,000
Sep 22, 202242.2842.3541.4141.7841.7897,300
Sep 21, 202242.6642.6641.5241.6841.6883,900
Sep 20, 202243.9043.9043.0743.2843.2885,900
Sep 19, 202243.2644.0343.2244.0144.0140,700
Sep 16, 202243.5543.7543.3443.3443.3461,400
Sep 15, 202243.6144.7443.6043.8543.8568,300
Sep 14, 202244.2444.4444.0844.2544.2521,500
Sep 13, 202244.6844.9443.5643.9343.93107,300
Sep 12, 202245.4146.0845.3246.0846.0894,600
Sep 09, 202245.1545.5844.9445.1545.15110,100
Sep 08, 202243.6344.1043.4343.9843.9848,400
Sep 07, 202243.8244.3443.2244.1144.1168,100
Sep 06, 202244.3044.3043.1343.2543.2546,700
Sep 02, 202244.6244.9344.1944.3244.3262,100
Sep 01, 202245.1145.7144.8145.2445.24102,700
Aug 31, 202247.8848.6447.5547.9047.90462,600
Aug 30, 202246.2047.0145.0545.5845.58378,200
Aug 29, 202247.0048.4447.0047.1447.14409,900
Aug 26, 202249.5051.9047.6748.7448.74571,600
Aug 25, 202244.9547.0044.9047.0047.00383,200
Aug 24, 202242.1043.6541.4642.9742.9755,400
Aug 23, 202242.3043.3942.3043.1843.1867,900
Aug 22, 202244.3044.3042.9442.9442.9457,500
Aug 19, 202243.0143.1542.4542.5742.5724,700
Aug 18, 202243.6143.6142.9243.1143.1162,500
Aug 17, 202243.9844.4543.7043.9443.9495,500
Aug 16, 202243.2043.5642.3142.6542.65141,900
Aug 15, 202245.9546.6745.9146.4146.4160,900
Aug 12, 202244.8645.7644.1245.7545.7531,700
Aug 11, 202245.0946.4844.8545.0345.0336,800
Aug 10, 202244.0044.2943.3844.0744.0734,200
Aug 09, 202244.5344.9744.2844.2844.2845,600
Aug 08, 202245.7746.3745.4945.6145.6175,100
Aug 05, 202245.7546.1245.6845.9245.9270,500
Aug 04, 202247.5147.7946.9247.1347.1370,100
Aug 03, 202245.0045.8344.7045.7445.7468,400
Aug 02, 202243.2546.3243.2545.4445.44242,900
Aug 01, 202245.0045.1244.1644.5844.5879,700
Jul 29, 202244.4744.8744.0044.7644.76112,100
Jul 28, 202247.0048.2546.5047.4047.4065,500
Jul 27, 202248.4049.0747.9048.9448.9440,500
Jul 26, 202248.6048.6047.2547.4047.4037,600
Jul 25, 202248.0348.2047.4848.0448.0439,200
Jul 22, 202248.8549.2747.8348.0548.0539,200
Jul 21, 202248.7049.1948.6348.9948.99165,000
Jul 20, 202249.3749.3748.5649.2749.2739,800
Jul 19, 202248.5549.2648.2548.9748.97122,600
Jul 18, 202248.2548.9547.8748.1848.18171,900
Jul 15, 202244.6046.2244.6045.8545.8592,600
Jul 14, 202245.6045.7944.9945.4445.4468,200
Jul 13, 202245.5346.4245.2746.1346.13127,600
Jul 12, 202245.4045.8144.5145.4745.47404,400
Jul 11, 202246.5046.5045.1045.2245.2264,000
Jul 08, 202248.0049.2548.0048.7748.77109,800
Jul 07, 202250.0050.7649.8350.3050.3068,200
Jul 06, 202250.2550.2548.6349.5749.57121,800
Jul 05, 202250.4050.4048.6050.2950.29101,500
Jul 01, 202248.8051.0048.8050.0250.0271,200
Jun 30, 202248.7549.9448.5149.9449.9476,500
Jun 29, 202251.6051.9851.1551.4851.48103,500
Jun 28, 202252.9053.1851.7052.0552.05230,900
Jun 27, 202252.0053.3651.2151.5651.56258,900
Jun 24, 202251.8051.8050.0150.4350.4352,500
Jun 23, 202248.8549.8748.5049.1149.1168,300
Jun 22, 202249.1549.6148.6248.7348.73197,700
Jun 21, 202250.5551.2650.1251.0851.0898,600
Jun 17, 202252.6152.8649.8450.7750.77280,000
Jun 16, 202247.7748.1247.0747.6847.6891,100
Jun 15, 202250.2050.6849.2850.4850.48106,900
Jun 14, 202249.2050.1448.8649.7349.73420,100
Jun 13, 202249.0049.0045.5046.0046.0064,900
Jun 10, 202250.9751.5349.4949.9049.90250,400
Jun 09, 202251.8051.8049.4049.4849.48150,000
Jun 08, 202253.1154.1552.4654.1454.14502,600
Jun 07, 202250.5052.5950.5052.5152.5192,600
Jun 06, 202250.6951.8050.1950.4150.41101,700
Jun 03, 202249.1849.3248.0248.4148.41101,700
Jun 02, 202247.6649.9247.6049.4549.45202,500
Jun 01, 202246.5046.8445.0045.5845.58181,300
May 31, 202247.1447.7646.5846.8946.89266,400
May 27, 202242.1542.3140.9342.0742.0797,200
May 26, 202240.6143.0540.5642.8142.81162,000
May 25, 202240.3640.6940.0340.5940.59119,400
May 24, 202241.0141.7539.1639.4439.44191,500
May 23, 202242.6043.0042.2242.4142.4165,800
May 20, 202244.4944.4942.2043.0043.00122,500
May 19, 202242.7844.2942.7844.0844.08225,500
May 18, 202243.0043.6042.1542.1542.15102,400
May 17, 202244.2645.1043.2044.0144.01333,900
May 16, 202242.0642.8841.8742.4542.45321,400
May 13, 202242.4543.8342.3943.7043.70338,100
May 12, 202238.5341.1638.5340.3040.30160,700
May 11, 202239.5841.0339.0139.2539.25340,800
May 10, 202238.7038.7036.9237.8437.84237,200
May 09, 202238.5038.6336.3936.4136.41317,200
May 06, 202240.1240.5538.9739.4139.41464,600
May 05, 202241.2941.9939.3640.1240.12125,100
May 04, 202241.7543.5141.1243.5143.51200,900
May 03, 202243.4044.0943.1443.7043.70385,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement