Meituan (MPNGY)
OTCMKTS
· Delayed Price · Currency is USD
25.43
+0.43 (1.72%)
At close: Dec 5, 2025
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 25.35 | 25.53 | 25.35 | 25.43 | 25.43 | 1.72% | 299,938 |
| Dec 4, 2025 | 25.14 | 25.21 | 24.97 | 25.00 | 25.00 | 1.21% | 597,467 |
| Dec 3, 2025 | 24.60 | 24.73 | 24.50 | 24.70 | 24.70 | 0.24% | 365,140 |
| Dec 2, 2025 | 24.77 | 24.77 | 24.51 | 24.64 | 24.64 | -2.65% | 512,119 |
| Dec 1, 2025 | 25.52 | 25.75 | 25.20 | 25.31 | 25.31 | -1.90% | 635,031 |
| Nov 28, 2025 | 26.15 | 26.59 | 25.35 | 25.80 | 25.80 | -2.09% | 605,430 |
| Nov 26, 2025 | 26.70 | 26.80 | 26.12 | 26.35 | 26.35 | -0.87% | 1,005,919 |
| Nov 25, 2025 | 25.51 | 26.90 | 25.38 | 26.58 | 26.58 | 5.10% | 2,177,675 |
| Nov 24, 2025 | 25.26 | 25.37 | 25.19 | 25.29 | 25.29 | 1.81% | 231,885 |
| Nov 21, 2025 | 24.61 | 24.96 | 24.43 | 24.84 | 24.84 | 0.65% | 228,932 |
| Nov 20, 2025 | 25.25 | 25.37 | 24.68 | 24.68 | 24.68 | -1.36% | 327,008 |
| Nov 19, 2025 | 25.10 | 25.20 | 24.89 | 25.02 | 25.02 | -1.65% | 186,281 |
| Nov 18, 2025 | 25.29 | 25.54 | 25.18 | 25.44 | 25.44 | 0.08% | 223,547 |
| Nov 17, 2025 | 25.53 | 25.75 | 25.34 | 25.42 | 25.42 | 0.04% | 201,165 |
| Nov 14, 2025 | 25.36 | 25.81 | 25.18 | 25.41 | 25.41 | -0.86% | 284,234 |
| Nov 13, 2025 | 26.30 | 26.30 | 25.60 | 25.63 | 25.63 | -1.33% | 195,099 |
| Nov 12, 2025 | 26.01 | 26.01 | 25.88 | 25.98 | 25.98 | -1.27% | 162,740 |
| Nov 11, 2025 | 26.32 | 26.40 | 26.21 | 26.31 | 26.31 | -1.35% | 111,353 |
| Nov 10, 2025 | 26.36 | 26.76 | 26.36 | 26.67 | 26.67 | 1.52% | 260,995 |
| Nov 7, 2025 | 26.06 | 26.27 | 25.82 | 26.27 | 26.27 | -0.34% | 322,949 |
| Nov 6, 2025 | 26.42 | 26.60 | 26.23 | 26.36 | 26.36 | 0.38% | 206,702 |
| Nov 5, 2025 | 25.94 | 26.32 | 25.94 | 26.26 | 26.26 | 3.51% | 170,960 |
| Nov 4, 2025 | 25.82 | 25.85 | 25.37 | 25.37 | 25.37 | -3.57% | 248,234 |
| Nov 3, 2025 | 26.00 | 26.31 | 26.00 | 26.31 | 26.31 | -0.23% | 311,504 |
| Oct 31, 2025 | 26.26 | 26.38 | 26.07 | 26.37 | 26.37 | 0.76% | 195,427 |
| Oct 30, 2025 | 26.19 | 26.28 | 26.07 | 26.17 | 26.17 | 0.38% | 304,158 |
| Oct 29, 2025 | 26.11 | 26.24 | 25.85 | 26.07 | 26.07 | 0.31% | 177,447 |
| Oct 28, 2025 | 25.79 | 25.99 | 25.70 | 25.99 | 25.99 | -1.33% | 167,194 |
| Oct 27, 2025 | 26.18 | 26.41 | 26.02 | 26.34 | 26.34 | 1.54% | 157,587 |
| Oct 24, 2025 | 26.10 | 26.10 | 25.90 | 25.94 | 25.94 | -0.19% | 379,756 |
| Oct 23, 2025 | 25.68 | 26.22 | 25.68 | 25.99 | 25.99 | 5.01% | 445,414 |
| Oct 22, 2025 | 24.63 | 24.90 | 24.58 | 24.75 | 24.75 | 0.32% | 1,208,700 |
| Oct 21, 2025 | 24.77 | 24.78 | 24.58 | 24.67 | 24.67 | -2.37% | 1,054,973 |
| Oct 20, 2025 | 25.08 | 25.40 | 24.83 | 25.27 | 25.27 | 0.68% | 445,159 |
| Oct 17, 2025 | 24.73 | 25.32 | 24.60 | 25.10 | 25.10 | -0.44% | 1,117,640 |
| Oct 16, 2025 | 25.45 | 25.45 | 25.09 | 25.21 | 25.21 | -1.20% | 530,596 |
| Oct 15, 2025 | 25.68 | 25.74 | 25.35 | 25.52 | 25.52 | -0.37% | 166,646 |
| Oct 14, 2025 | 25.28 | 25.86 | 25.20 | 25.61 | 25.61 | 0.79% | 654,845 |
| Oct 13, 2025 | 25.55 | 25.62 | 25.37 | 25.41 | 25.41 | 5.00% | 307,476 |
| Oct 10, 2025 | 26.15 | 26.27 | 24.12 | 24.20 | 24.20 | -7.03% | 1,218,788 |
| Oct 9, 2025 | 26.60 | 26.60 | 25.95 | 26.03 | 26.03 | -2.44% | 468,518 |
| Oct 8, 2025 | 26.50 | 26.71 | 26.45 | 26.68 | 26.68 | -0.45% | 214,394 |
| Oct 7, 2025 | 27.50 | 27.50 | 26.69 | 26.80 | 26.80 | -2.33% | 486,267 |
| Oct 6, 2025 | 27.18 | 27.48 | 27.07 | 27.44 | 27.44 | 1.11% | 192,699 |
| Oct 3, 2025 | 27.19 | 27.29 | 27.02 | 27.14 | 27.14 | 0.37% | 258,220 |
| Oct 2, 2025 | 27.13 | 27.20 | 26.93 | 27.04 | 27.04 | 0.45% | 259,833 |
| Oct 1, 2025 | 26.62 | 26.96 | 26.62 | 26.92 | 26.92 | 0.90% | 267,526 |
| Sep 30, 2025 | 26.73 | 26.86 | 26.46 | 26.68 | 26.68 | 1.10% | 432,400 |
| Sep 29, 2025 | 26.24 | 26.54 | 26.24 | 26.39 | 26.39 | 1.50% | 316,451 |
| Sep 26, 2025 | 25.92 | 26.06 | 25.72 | 26.00 | 26.00 | -0.69% | 204,140 |