Meituan Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	37.61	37.61	36.59	36.72	36.72	1.49%	712,356
May 9, 2025	36.90	36.90	36.11	36.18	36.18	-0.93%	203,246
May 8, 2025	36.16	36.71	35.99	36.52	36.52	3.60%	494,210
May 7, 2025	37.28	37.43	35.20	35.25	35.25	-3.85%	161,833
May 6, 2025	35.78	36.68	35.78	36.66	36.66	6.26%	518,839
May 5, 2025	34.63	34.87	34.15	34.50	34.50	-0.38%	293,785
May 2, 2025	34.25	34.68	34.01	34.63	34.63	3.93%	545,952
May 1, 2025	33.76	33.76	33.00	33.32	33.32	0.45%	254,641
Apr 30, 2025	33.40	33.41	32.73	33.17	33.17	-2.61%	543,844
Apr 29, 2025	34.28	34.28	34.00	34.06	34.06	2.16%	137,053
Apr 28, 2025	33.38	33.60	33.00	33.34	33.34	0.48%	490,242
Apr 25, 2025	32.56	33.35	32.56	33.18	33.18	0.36%	290,017
Apr 24, 2025	32.69	33.31	32.61	33.06	33.06	-3.81%	428,139
Apr 23, 2025	34.74	35.25	34.34	34.37	34.37	1.03%	433,610
Apr 22, 2025	33.50	34.33	33.40	34.02	34.02	2.02%	562,342
Apr 21, 2025	34.24	34.24	32.20	33.35	33.35	-2.61%	1,050,345
Apr 17, 2025	35.07	35.09	34.24	34.24	34.24	-1.55%	371,119
Apr 16, 2025	35.01	35.13	34.31	34.78	34.78	-7.94%	615,968
Apr 15, 2025	37.70	37.93	37.41	37.78	37.78	1.02%	456,795
Apr 14, 2025	37.80	38.38	36.87	37.40	37.40	-	760,115
Apr 11, 2025	35.90	37.79	35.90	37.40	37.40	2.72%	874,952
Apr 10, 2025	37.70	37.70	35.70	36.41	36.41	-4.03%	785,650
Apr 9, 2025	36.29	38.26	35.89	37.94	37.94	11.59%	1,054,108
Apr 8, 2025	36.50	36.71	33.45	34.00	34.00	-1.45%	988,966
Apr 7, 2025	34.59	37.09	33.78	34.50	34.50	-7.03%	1,135,608
Apr 4, 2025	37.51	38.85	36.00	37.11	37.11	-8.55%	813,197
Apr 3, 2025	39.91	40.90	39.91	40.58	40.58	0.62%	441,336
Apr 2, 2025	40.01	40.44	40.01	40.33	40.33	-0.42%	205,613
Apr 1, 2025	40.53	40.72	40.04	40.50	40.50	0.40%	230,360
Mar 31, 2025	39.93	40.37	39.38	40.34	40.34	-1.01%	269,802
Mar 28, 2025	41.01	41.13	40.45	40.75	40.75	-3.69%	534,107
Mar 27, 2025	41.60	42.71	41.50	42.31	42.31	3.27%	251,336
Mar 26, 2025	41.44	41.48	40.50	40.97	40.97	0.44%	215,060
Mar 25, 2025	41.00	41.60	40.66	40.79	40.79	-2.46%	316,957
Mar 24, 2025	42.40	42.40	41.61	41.82	41.82	2.45%	631,698
Mar 21, 2025	41.92	42.73	39.93	40.82	40.82	-5.11%	1,052,786
Mar 20, 2025	43.03	43.28	42.37	43.02	43.02	-3.93%	195,393
Mar 19, 2025	45.46	45.46	44.44	44.78	44.78	-0.13%	323,521
Mar 18, 2025	45.55	45.55	44.64	44.84	44.84	-3.74%	641,853
Mar 17, 2025	45.01	46.66	45.00	46.58	46.58	3.28%	439,728
Mar 14, 2025	44.40	45.31	44.40	45.10	45.10	5.08%	452,082
Mar 13, 2025	42.68	43.18	41.80	42.92	42.92	-0.79%	186,336
Mar 12, 2025	43.00	43.40	42.38	43.26	43.26	-0.89%	313,225
Mar 11, 2025	44.85	44.85	43.29	43.65	43.65	-0.46%	419,776
Mar 10, 2025	44.70	44.70	43.43	43.85	43.85	-6.16%	433,744
Mar 7, 2025	46.65	47.53	46.28	46.73	46.73	2.88%	497,302
Mar 6, 2025	45.80	46.56	45.37	45.42	45.42	0.04%	801,759
Mar 5, 2025	43.65	45.64	43.65	45.40	45.40	8.51%	933,729
Mar 4, 2025	40.51	42.41	40.50	41.84	41.84	2.30%	426,711
Mar 3, 2025	41.50	42.12	40.70	40.90	40.90	-2.25%	539,499