Meituan (MPNGF)
OTCMKTS
· Delayed Price · Currency is USD
12.51
+0.26 (2.12%)
Dec 5, 2025, 1:42 PM EST
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.93 | 12.93 | 11.60 | 12.51 | 12.51 | 2.12% | 506 |
| Dec 4, 2025 | 12.28 | 12.28 | 12.25 | 12.25 | 12.25 | -0.28% | 1,282 |
| Dec 3, 2025 | 12.63 | 12.63 | 12.28 | 12.28 | 12.28 | -2.74% | 588 |
| Dec 2, 2025 | 12.00 | 12.68 | 12.00 | 12.63 | 12.63 | -2.85% | 1,466 |
| Dec 1, 2025 | 12.50 | 13.00 | 12.50 | 13.00 | 13.00 | -0.76% | 2,624 |
| Nov 28, 2025 | 12.50 | 13.10 | 12.50 | 13.10 | 13.10 | - | 1,329 |
| Nov 26, 2025 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | 5.43% | 881 |
| Nov 25, 2025 | 12.00 | 13.32 | 12.00 | 12.43 | 12.43 | -0.86% | 8,243 |
| Nov 24, 2025 | 12.55 | 12.55 | 12.53 | 12.53 | 12.53 | 1.07% | 200 |
| Nov 21, 2025 | 12.23 | 12.40 | 12.05 | 12.40 | 12.40 | -0.40% | 930 |
| Nov 20, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 3.75% | 655 |
| Nov 19, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.83% | 198 |
| Nov 18, 2025 | 12.29 | 13.00 | 12.29 | 12.35 | 12.35 | -5.18% | 1,855 |
| Nov 17, 2025 | 12.75 | 13.03 | 12.75 | 13.03 | 13.03 | -3.52% | 848 |
| Nov 14, 2025 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.77% | 251 |
| Nov 13, 2025 | 12.40 | 13.09 | 12.40 | 13.01 | 13.01 | 1.64% | 16,606 |
| Nov 12, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.20% | 5,116 |
| Nov 10, 2025 | 12.48 | 12.78 | 12.10 | 12.78 | 12.78 | 2.20% | 32,152 |
| Nov 7, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 2.04% | 1,093 |
| Nov 6, 2025 | 12.27 | 12.27 | 12.25 | 12.25 | 12.25 | -6.56% | 1,827 |
| Nov 5, 2025 | 13.03 | 13.11 | 13.03 | 13.11 | 13.11 | 2.54% | 650 |
| Oct 30, 2025 | 13.00 | 13.00 | 12.79 | 12.79 | 12.79 | 2.28% | 121,776 |
| Oct 28, 2025 | 12.75 | 12.75 | 12.50 | 12.50 | 12.50 | -5.32% | 306 |
| Oct 27, 2025 | 13.18 | 13.20 | 13.18 | 13.20 | 13.20 | 1.56% | 4,419 |
| Oct 23, 2025 | 12.05 | 13.00 | 12.05 | 13.00 | 13.00 | 2.16% | 3,629 |
| Oct 22, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | 3.46% | 10,522 |
| Oct 21, 2025 | 12.60 | 12.88 | 12.30 | 12.30 | 12.30 | -9.23% | 11,452 |
| Oct 20, 2025 | 13.10 | 13.55 | 13.10 | 13.55 | 13.55 | 7.11% | 10,750 |
| Oct 17, 2025 | 12.38 | 12.65 | 12.38 | 12.65 | 12.65 | 0.40% | 13,017 |
| Oct 16, 2025 | 12.95 | 12.95 | 12.60 | 12.60 | 12.60 | 4.56% | 10,872 |
| Oct 15, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -4.24% | 46,263 |
| Oct 14, 2025 | 12.76 | 12.76 | 12.58 | 12.58 | 12.58 | -3.57% | 11,005 |
| Oct 13, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 6.62% | 10,536 |
| Oct 10, 2025 | 12.93 | 12.93 | 12.24 | 12.24 | 12.24 | -7.06% | 11,704 |
| Oct 9, 2025 | 13.13 | 13.17 | 13.13 | 13.17 | 13.17 | -0.60% | 10,710 |
| Oct 8, 2025 | 13.20 | 13.25 | 12.74 | 13.25 | 13.25 | -1.12% | 13,923 |
| Oct 7, 2025 | 12.75 | 13.40 | 12.64 | 13.40 | 13.40 | 1.59% | 1,583 |
| Oct 6, 2025 | 13.68 | 13.68 | 13.19 | 13.19 | 13.19 | 0.59% | 149,189 |
| Oct 3, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | -1.15% | 10,247 |
| Oct 2, 2025 | 13.25 | 13.27 | 13.23 | 13.27 | 13.27 | 0.11% | 13,621 |
| Oct 1, 2025 | 13.00 | 13.25 | 13.00 | 13.25 | 13.25 | 1.73% | 590 |
| Sep 30, 2025 | 12.50 | 13.80 | 12.50 | 13.03 | 13.03 | -1.55% | 30,933 |
| Sep 29, 2025 | 12.60 | 13.23 | 12.60 | 13.23 | 13.23 | 0.23% | 1,358 |
| Sep 25, 2025 | 13.04 | 13.38 | 13.04 | 13.20 | 13.20 | 1.27% | 2,651 |
| Sep 24, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 2.89% | 233 |
| Sep 23, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.47% | 268 |
| Sep 22, 2025 | 13.50 | 13.50 | 12.61 | 12.61 | 12.61 | -6.36% | 4,484 |
| Sep 19, 2025 | 13.38 | 13.85 | 13.38 | 13.47 | 13.47 | 3.59% | 1,203 |
| Sep 18, 2025 | 13.46 | 13.57 | 13.00 | 13.00 | 13.00 | -0.31% | 5,475 |
| Sep 17, 2025 | 13.50 | 13.50 | 12.95 | 13.04 | 13.04 | 1.09% | 14,320 |
| Sep 16, 2025 | 12.85 | 13.00 | 12.71 | 12.90 | 12.90 | 3.04% | 3,415 |
| Sep 15, 2025 | 12.85 | 12.85 | 12.15 | 12.52 | 12.52 | -0.63% | 13,314 |
| Sep 12, 2025 | 12.40 | 12.60 | 12.40 | 12.60 | 12.60 | -0.40% | 12,425 |
| Sep 11, 2025 | 11.75 | 13.00 | 11.75 | 12.65 | 12.65 | -4.09% | 6,649 |
| Sep 10, 2025 | 13.00 | 13.19 | 13.00 | 13.19 | 13.19 | 1.77% | 1,337 |
| Sep 9, 2025 | 11.56 | 13.54 | 11.56 | 12.96 | 12.96 | -1.69% | 701 |
| Sep 8, 2025 | 12.80 | 13.18 | 12.55 | 13.18 | 13.18 | 1.41% | 46,809 |
| Sep 5, 2025 | 12.81 | 13.00 | 12.81 | 13.00 | 13.00 | -5.25% | 356 |
| Sep 4, 2025 | 13.42 | 13.72 | 13.42 | 13.72 | 13.72 | 0.15% | 435 |
| Sep 3, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -0.15% | 320 |
| Sep 2, 2025 | 12.80 | 13.72 | 12.50 | 13.72 | 13.72 | 2.39% | 3,406 |
| Aug 29, 2025 | 13.27 | 13.40 | 13.27 | 13.40 | 13.40 | 0.75% | 2,458 |
| Aug 28, 2025 | 13.70 | 13.75 | 13.15 | 13.30 | 13.30 | -13.04% | 4,400 |
| Aug 27, 2025 | 13.70 | 15.30 | 13.30 | 15.30 | 15.30 | -2.29% | 7,841 |
| Aug 26, 2025 | 15.32 | 15.65 | 15.32 | 15.65 | 15.65 | -3.14% | 519 |
| Aug 25, 2025 | 16.16 | 16.16 | 15.57 | 16.16 | 16.16 | -0.51% | 2,555 |
| Aug 22, 2025 | 16.40 | 16.40 | 15.62 | 16.24 | 16.24 | 7.71% | 1,711 |
| Aug 21, 2025 | 15.00 | 15.18 | 14.99 | 15.08 | 15.08 | -1.98% | 6,330 |
| Aug 20, 2025 | 15.18 | 15.39 | 15.18 | 15.39 | 15.39 | 1.35% | 3,781 |
| Aug 19, 2025 | 15.61 | 15.61 | 15.18 | 15.18 | 15.18 | -2.37% | 8,836 |
| Aug 18, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.83% | 334 |
| Aug 15, 2025 | 15.10 | 15.42 | 15.10 | 15.42 | 15.42 | -1.12% | 3,502 |
| 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 | 15.43 | 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 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 |