Meituan (MPNGF)
OTCMKTS
· Delayed Price · Currency is USD
10.05
0.00 (0.00%)
Apr 28, 2026, 1:55 PM EST
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 10.67 | 10.67 | 10.05 | 10.05 | 10.05 | -5.10% | 11,634 |
| Apr 23, 2026 | 10.65 | 10.65 | 10.59 | 10.59 | 10.59 | -6.18% | 679 |
| Apr 20, 2026 | 10.20 | 11.29 | 10.20 | 11.29 | 11.29 | 0.78% | 624 |
| Apr 17, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -7.67% | 2,580 |
| Apr 16, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 13.90% | 213 |
| Apr 9, 2026 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -4.91% | 1,252 |
| Apr 8, 2026 | 11.28 | 11.42 | 11.20 | 11.20 | 11.20 | 6.67% | 3,915 |
| Mar 31, 2026 | 10.30 | 10.50 | 10.00 | 10.50 | 10.50 | 3.45% | 631 |
| Mar 30, 2026 | 10.10 | 10.75 | 10.10 | 10.15 | 10.15 | -0.64% | 1,324 |
| Mar 27, 2026 | 10.35 | 10.35 | 10.22 | 10.22 | 10.21 | -8.79% | 744 |
| Mar 25, 2026 | 12.02 | 12.02 | 11.20 | 11.20 | 11.20 | 14.45% | 2,395 |
| Mar 20, 2026 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -2.14% | 235 |
| Mar 18, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -3.89% | 176 |
| Mar 17, 2026 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | 6.17% | 175 |
| Mar 13, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -1.12% | 20,152 |
| Mar 12, 2026 | 9.75 | 9.91 | 9.75 | 9.91 | 9.91 | -2.83% | 210 |
| Mar 10, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 4.62% | 175 |
| Mar 5, 2026 | 10.01 | 10.01 | 9.63 | 9.75 | 9.75 | 1.24% | 6,073 |
| Mar 4, 2026 | 10.00 | 10.00 | 9.63 | 9.63 | 9.63 | -0.40% | 6,403 |
| Mar 3, 2026 | 9.30 | 9.67 | 9.30 | 9.67 | 9.67 | -2.72% | 175,411 |
| Mar 2, 2026 | 10.00 | 10.00 | 9.55 | 9.94 | 9.94 | -1.58% | 3,900 |
| Feb 26, 2026 | 10.15 | 10.15 | 10.10 | 10.10 | 10.10 | -6.13% | 1,232 |
| Feb 24, 2026 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.07% | 204 |
| Feb 23, 2026 | 11.55 | 11.55 | 10.75 | 10.75 | 10.75 | 0.31% | 604 |
| Feb 20, 2026 | 10.69 | 10.78 | 10.69 | 10.72 | 10.72 | 4.08% | 43,848 |
| Feb 19, 2026 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -1.44% | 590 |
| Feb 18, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 3.98% | 130 |
| Feb 17, 2026 | 10.10 | 10.10 | 10.05 | 10.05 | 10.05 | -5.28% | 352 |
| Feb 13, 2026 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -7.74% | 25,826 |
| Feb 10, 2026 | 12.20 | 12.20 | 11.35 | 11.50 | 11.50 | -1.19% | 4,474 |
| Feb 6, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 3.91% | 604 |
| Feb 5, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -8.57% | 212 |
| Feb 4, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 2.08% | 300 |
| Feb 3, 2026 | 11.20 | 12.55 | 11.20 | 12.00 | 12.00 | -4.00% | 3,367 |
| Feb 2, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.56% | 998 |
| Jan 29, 2026 | 12.60 | 12.60 | 12.43 | 12.43 | 12.43 | 1.06% | 17,074 |
| Jan 28, 2026 | 12.33 | 12.33 | 12.30 | 12.30 | 12.30 | 2.50% | 773 |
| Jan 27, 2026 | 11.15 | 12.30 | 11.15 | 12.00 | 12.00 | -2.20% | 1,554 |
| Jan 26, 2026 | 11.35 | 12.30 | 11.35 | 12.27 | 12.27 | -1.45% | 837 |
| Jan 23, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.40% | 200,127 |
| Jan 22, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.57% | 260 |
| Jan 16, 2026 | 12.60 | 12.70 | 12.60 | 12.70 | 12.70 | 3.25% | 779 |
| Jan 15, 2026 | 13.27 | 13.27 | 12.30 | 12.30 | 12.30 | -4.02% | 4,470 |
| Jan 14, 2026 | 12.90 | 12.90 | 12.82 | 12.82 | 12.82 | -1.80% | 1,351 |
| Jan 13, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -5.78% | 1,000 |
| Jan 12, 2026 | 14.20 | 14.20 | 13.76 | 13.85 | 13.85 | 6.27% | 4,901 |
| Jan 9, 2026 | 12.90 | 13.03 | 12.90 | 13.03 | 13.03 | -2.74% | 79,254 |
| Jan 8, 2026 | 13.00 | 13.40 | 12.90 | 13.40 | 13.40 | -0.37% | 50,887 |
| Jan 7, 2026 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 4.26% | 1,075 |
| Jan 6, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -5.64% | 57,286 |
| Jan 5, 2026 | 13.25 | 13.70 | 13.25 | 13.67 | 13.67 | 4.72% | 6,668 |
| Dec 31, 2025 | 12.90 | 13.50 | 12.90 | 13.06 | 13.06 | -1.49% | 9,374 |
| Dec 30, 2025 | 13.30 | 13.30 | 13.21 | 13.25 | 13.25 | -1.33% | 3,550 |
| Dec 29, 2025 | 13.27 | 13.43 | 13.20 | 13.43 | 13.43 | 1.74% | 3,670 |
| Dec 26, 2025 | 13.24 | 13.24 | 13.20 | 13.20 | 13.20 | -0.30% | 1,623 |
| Dec 24, 2025 | 13.20 | 13.24 | 13.20 | 13.24 | 13.24 | 0.76% | 2,175 |
| Dec 23, 2025 | 13.25 | 13.25 | 13.13 | 13.14 | 13.14 | 0.51% | 1,061 |
| Dec 22, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -1.15% | 2,581 |
| Dec 19, 2025 | 13.46 | 13.46 | 13.23 | 13.23 | 13.23 | 3.32% | 3,880 |
| Dec 18, 2025 | 12.73 | 12.80 | 12.73 | 12.80 | 12.80 | - | 370 |
| Dec 17, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 3.02% | 213 |
| Dec 16, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 3.97% | 23,600 |
| Dec 15, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -8.88% | 572 |
| Dec 12, 2025 | 13.05 | 13.11 | 12.73 | 13.11 | 13.11 | 2.05% | 1,796 |
| Dec 11, 2025 | 13.00 | 13.00 | 12.34 | 12.85 | 12.85 | 4.90% | 2,685 |
| Dec 10, 2025 | 12.00 | 12.50 | 12.00 | 12.25 | 12.25 | -2.00% | 1,165 |
| Dec 9, 2025 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 2.04% | 989 |
| Dec 8, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -2.08% | 7,275 |
| 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 |