Meituan (MPNGF)
OTCMKTS
· Delayed Price · Currency is USD
15.42
-0.17 (-1.12%)
Aug 15, 2025, 3:05 PM EDT
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 1.67% | 297 |
| Aug 13, 2025 | 15.90 | 15.90 | 15.34 | 15.34 | 15.34 | 0.69% | 469 |
| Aug 12, 2025 | 15.25 | 15.30 | 15.23 | 15.23 | 15.23 | 1.01% | 19,398 |
| Aug 11, 2025 | 16.00 | 16.00 | 15.08 | 15.08 | 15.08 | -1.61% | 637 |
| Aug 8, 2025 | 15.53 | 15.53 | 15.33 | 15.33 | 15.33 | -2.32% | 20,445 |
| Aug 7, 2025 | 15.39 | 15.69 | 15.36 | 15.69 | 15.69 | 1.65% | 4,136 |
| Aug 6, 2025 | 15.20 | 15.44 | 15.20 | 15.44 | 15.44 | 0.32% | 1,743 |
| Aug 5, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -1.94% | 3,137 |
| Aug 4, 2025 | 15.08 | 15.69 | 15.08 | 15.69 | 15.69 | -0.77% | 2,738 |
| Aug 1, 2025 | 15.39 | 15.81 | 15.38 | 15.81 | 15.81 | 2.68% | 1,527 |
| Jul 31, 2025 | 15.77 | 16.19 | 15.40 | 15.40 | 15.40 | -0.32% | 3,884 |
| Jul 30, 2025 | 15.84 | 15.84 | 15.45 | 15.45 | 15.45 | -9.16% | 260,220 |
| Jul 29, 2025 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.18% | 171 |
| Jul 28, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | -3.19% | 381 |
| Jul 25, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 6.67% | 403 |
| Jul 24, 2025 | 18.30 | 18.30 | 16.50 | 16.50 | 16.50 | 6.80% | 5,730 |
| Jul 23, 2025 | 17.70 | 17.70 | 15.45 | 15.45 | 15.45 | -2.86% | 3,185 |
| Jul 22, 2025 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -3.96% | 244 |
| Jul 21, 2025 | 15.15 | 16.56 | 15.15 | 16.56 | 16.56 | 0.86% | 884 |
| Jul 18, 2025 | 16.98 | 17.00 | 16.42 | 16.42 | 16.42 | 1.91% | 480 |
| Jul 17, 2025 | 16.00 | 16.11 | 16.00 | 16.11 | 16.11 | 1.96% | 2,025 |
| Jul 16, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 55,990 |
| Jul 15, 2025 | 15.50 | 16.17 | 15.50 | 15.80 | 15.80 | 2.60% | 23,562 |
| Jul 14, 2025 | 15.00 | 15.49 | 15.00 | 15.40 | 15.40 | 2.16% | 2,566 |
| Jul 11, 2025 | 14.65 | 15.08 | 14.65 | 15.08 | 15.08 | 0.50% | 755 |
| Jul 10, 2025 | 15.25 | 15.25 | 14.86 | 15.00 | 15.00 | -0.53% | 1,432 |
| Jul 9, 2025 | 15.49 | 15.55 | 15.08 | 15.08 | 15.08 | -5.91% | 1,816 |
| Jul 8, 2025 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.32% | 100,223 |
| Jul 7, 2025 | 15.46 | 16.09 | 15.46 | 16.08 | 16.08 | -2.55% | 6,675 |
| Jul 3, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | 80,301 |
| Jul 2, 2025 | 15.90 | 16.50 | 15.88 | 16.50 | 16.50 | 5.94% | 2,913 |
| Jul 1, 2025 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.97% | 1,856 |
| Jun 30, 2025 | 16.58 | 16.58 | 15.43 | 15.43 | 15.43 | -6.97% | 2,623 |
| Jun 27, 2025 | 16.66 | 16.66 | 16.37 | 16.58 | 16.58 | - | 687 |
| Jun 26, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | - | 283 |
| Jun 25, 2025 | 17.00 | 17.00 | 16.37 | 16.58 | 16.58 | -0.12% | 4,531 |
| Jun 24, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2.46% | 634 |
| Jun 23, 2025 | 16.76 | 16.91 | 16.20 | 16.20 | 16.20 | -2.39% | 4,409 |
| Jun 20, 2025 | 16.75 | 16.75 | 16.28 | 16.60 | 16.60 | -5.96% | 5,014 |
| Jun 18, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | 83 |
| Jun 17, 2025 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | - | 19 |
| Jun 16, 2025 | 17.85 | 17.85 | 17.65 | 17.65 | 17.65 | -3.23% | 7,952 |
| Jun 13, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - | 1 |
| Jun 12, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - | 12 |
| Jun 11, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -5.74% | 121 |
| Jun 10, 2025 | 17.01 | 19.50 | 17.01 | 19.35 | 19.35 | 0.47% | 9,439 |
| Jun 9, 2025 | 19.88 | 19.88 | 19.26 | 19.26 | 19.26 | 4.20% | 802 |
| Jun 6, 2025 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | 0.06% | 272 |
| Jun 5, 2025 | 18.10 | 18.47 | 18.10 | 18.47 | 18.47 | 2.07% | 4,681 |
| Jun 4, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 4.91% | 341 |