Meituan (MPNGY)
OTCMKTS
· Delayed Price · Currency is USD
19.27
+0.48 (2.55%)
At close: Mar 6, 2026
Meituan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.24 | 19.49 | 19.18 | 19.27 | 19.27 | 2.55% | 645,747 |
| Mar 5, 2026 | 18.80 | 19.03 | 18.56 | 18.79 | 18.79 | -3.09% | 795,298 |
| Mar 4, 2026 | 19.39 | 19.50 | 19.27 | 19.39 | 19.39 | 1.04% | 1,102,947 |
| Mar 3, 2026 | 18.98 | 19.23 | 18.68 | 19.19 | 19.19 | -3.37% | 1,430,377 |
| Mar 2, 2026 | 19.81 | 19.95 | 19.60 | 19.86 | 19.86 | -3.40% | 459,432 |
| Feb 27, 2026 | 20.59 | 20.67 | 20.54 | 20.56 | 20.56 | - | 244,040 |
| Feb 26, 2026 | 20.65 | 20.68 | 20.42 | 20.56 | 20.56 | -3.16% | 253,967 |
| Feb 25, 2026 | 21.11 | 21.24 | 20.99 | 21.23 | 21.23 | 1.58% | 170,207 |
| Feb 24, 2026 | 20.82 | 21.00 | 20.62 | 20.90 | 20.90 | -1.79% | 209,768 |
| Feb 23, 2026 | 21.69 | 21.74 | 21.25 | 21.28 | 21.28 | 1.53% | 247,509 |
| Feb 20, 2026 | 20.60 | 21.00 | 20.55 | 20.96 | 20.96 | 0.34% | 276,383 |
| Feb 19, 2026 | 20.92 | 20.98 | 20.81 | 20.89 | 20.89 | -0.48% | 148,447 |
| Feb 18, 2026 | 21.02 | 21.04 | 20.92 | 20.99 | 20.99 | 1.06% | 247,553 |
| Feb 17, 2026 | 20.95 | 20.99 | 20.68 | 20.77 | 20.77 | -2.94% | 365,389 |
| Feb 13, 2026 | 20.99 | 21.49 | 20.88 | 21.40 | 21.40 | 0.23% | 396,720 |
| Feb 12, 2026 | 21.81 | 21.81 | 21.23 | 21.35 | 21.35 | -4.69% | 251,178 |
| Feb 11, 2026 | 22.61 | 22.82 | 22.27 | 22.40 | 22.40 | -1.15% | 395,356 |
| Feb 10, 2026 | 22.70 | 22.80 | 22.61 | 22.66 | 22.66 | -3.16% | 258,873 |
| Feb 9, 2026 | 23.36 | 23.53 | 23.24 | 23.40 | 23.40 | -2.05% | 210,796 |
| Feb 6, 2026 | 23.53 | 23.89 | 23.52 | 23.89 | 23.89 | 0.67% | 409,163 |
| Feb 5, 2026 | 23.81 | 24.11 | 23.70 | 23.73 | 23.73 | 2.68% | 562,700 |
| Feb 4, 2026 | 23.56 | 23.59 | 23.03 | 23.11 | 23.11 | -2.86% | 189,679 |
| Feb 3, 2026 | 23.85 | 23.95 | 23.58 | 23.79 | 23.79 | -2.18% | 190,094 |
| Feb 2, 2026 | 24.39 | 24.51 | 24.28 | 24.32 | 24.32 | -1.50% | 238,987 |
| Jan 30, 2026 | 24.89 | 25.02 | 24.53 | 24.69 | 24.69 | -1.75% | 172,680 |
| Jan 29, 2026 | 25.20 | 25.30 | 24.70 | 25.13 | 25.13 | 0.72% | 173,644 |
| Jan 28, 2026 | 25.00 | 25.02 | 24.82 | 24.95 | 24.95 | 0.97% | 239,862 |
| Jan 27, 2026 | 24.71 | 24.85 | 24.65 | 24.71 | 24.71 | -0.56% | 244,242 |
| Jan 26, 2026 | 24.85 | 25.06 | 24.74 | 24.85 | 24.85 | -0.88% | 168,420 |
| Jan 23, 2026 | 24.99 | 25.08 | 24.87 | 25.07 | 25.07 | 1.17% | 273,189 |
| Jan 22, 2026 | 25.08 | 25.10 | 24.77 | 24.78 | 24.78 | -0.16% | 245,987 |
| Jan 21, 2026 | 24.87 | 25.07 | 24.66 | 24.82 | 24.82 | 0.77% | 317,497 |
| Jan 20, 2026 | 24.80 | 24.96 | 24.59 | 24.63 | 24.63 | -2.88% | 247,453 |
| Jan 16, 2026 | 25.57 | 25.57 | 25.11 | 25.36 | 25.36 | -2.08% | 406,026 |
| Jan 15, 2026 | 25.92 | 26.07 | 25.74 | 25.90 | 25.90 | - | 180,993 |
| Jan 14, 2026 | 25.78 | 25.91 | 25.69 | 25.90 | 25.90 | -3.75% | 442,378 |
| Jan 13, 2026 | 26.95 | 27.13 | 26.73 | 26.91 | 26.91 | -2.00% | 193,105 |
| Jan 12, 2026 | 26.92 | 27.49 | 26.82 | 27.46 | 27.46 | 5.90% | 622,103 |
| Jan 9, 2026 | 25.87 | 26.22 | 25.66 | 25.93 | 25.93 | -0.46% | 835,632 |
| Jan 8, 2026 | 25.94 | 26.07 | 25.64 | 26.05 | 26.05 | -1.88% | 247,662 |
| Jan 7, 2026 | 27.00 | 27.00 | 26.55 | 26.55 | 26.55 | -2.43% | 171,918 |
| Jan 6, 2026 | 27.49 | 27.52 | 27.15 | 27.21 | 27.21 | -0.73% | 182,404 |
| Jan 5, 2026 | 26.99 | 27.54 | 26.78 | 27.41 | 27.41 | 1.67% | 393,991 |
| Jan 2, 2026 | 26.63 | 26.99 | 26.63 | 26.96 | 26.96 | 2.16% | 177,319 |
| Dec 31, 2025 | 26.50 | 26.51 | 26.29 | 26.39 | 26.39 | -0.71% | 170,214 |
| Dec 30, 2025 | 26.84 | 26.98 | 26.57 | 26.58 | 26.58 | -1.01% | 99,553 |
| Dec 29, 2025 | 26.65 | 26.88 | 26.45 | 26.85 | 26.85 | 0.49% | 164,525 |
| Dec 26, 2025 | 26.20 | 26.74 | 26.20 | 26.72 | 26.72 | 0.94% | 275,785 |
| Dec 24, 2025 | 26.47 | 26.59 | 26.46 | 26.47 | 26.47 | -0.23% | 123,125 |
| Dec 23, 2025 | 26.30 | 26.53 | 26.26 | 26.53 | 26.53 | 0.23% | 99,553 |
| Dec 22, 2025 | 26.35 | 26.50 | 26.28 | 26.47 | 26.47 | 2.48% | 192,025 |
| Dec 19, 2025 | 26.20 | 26.48 | 25.83 | 25.83 | 25.83 | -0.84% | 225,809 |
| Dec 18, 2025 | 26.22 | 26.24 | 25.99 | 26.05 | 26.05 | 1.36% | 151,594 |
| Dec 17, 2025 | 26.05 | 26.15 | 25.60 | 25.70 | 25.70 | -0.19% | 306,245 |
| Dec 16, 2025 | 25.70 | 25.78 | 25.56 | 25.75 | 25.75 | -0.19% | 156,368 |
| Dec 15, 2025 | 25.92 | 25.97 | 25.78 | 25.80 | 25.80 | -0.54% | 119,729 |
| Dec 12, 2025 | 26.25 | 26.29 | 25.84 | 25.94 | 25.94 | -1.07% | 395,070 |
| Dec 11, 2025 | 26.12 | 26.30 | 25.94 | 26.22 | 26.22 | 1.63% | 310,315 |
| Dec 10, 2025 | 25.64 | 25.91 | 25.62 | 25.80 | 25.80 | 3.24% | 258,325 |
| Dec 9, 2025 | 24.93 | 25.00 | 24.83 | 24.99 | 24.99 | -1.96% | 238,782 |
| Dec 8, 2025 | 25.63 | 25.63 | 25.40 | 25.49 | 25.49 | 0.24% | 113,591 |
| 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 |