Skip to main content
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

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202525.3525.5325.3525.4325.431.72%299,938
Dec 4, 202525.1425.2124.9725.0025.001.21%597,467
Dec 3, 202524.6024.7324.5024.7024.700.24%365,140
Dec 2, 202524.7724.7724.5124.6424.64-2.65%512,119
Dec 1, 202525.5225.7525.2025.3125.31-1.90%635,031
Nov 28, 202526.1526.5925.3525.8025.80-2.09%605,430
Nov 26, 202526.7026.8026.1226.3526.35-0.87%1,005,919
Nov 25, 202525.5126.9025.3826.5826.585.10%2,177,675
Nov 24, 202525.2625.3725.1925.2925.291.81%231,885
Nov 21, 202524.6124.9624.4324.8424.840.65%228,932
Nov 20, 202525.2525.3724.6824.6824.68-1.36%327,008
Nov 19, 202525.1025.2024.8925.0225.02-1.65%186,281
Nov 18, 202525.2925.5425.1825.4425.440.08%223,547
Nov 17, 202525.5325.7525.3425.4225.420.04%201,165
Nov 14, 202525.3625.8125.1825.4125.41-0.86%284,234
Nov 13, 202526.3026.3025.6025.6325.63-1.33%195,099
Nov 12, 202526.0126.0125.8825.9825.98-1.27%162,740
Nov 11, 202526.3226.4026.2126.3126.31-1.35%111,353
Nov 10, 202526.3626.7626.3626.6726.671.52%260,995
Nov 7, 202526.0626.2725.8226.2726.27-0.34%322,949
Nov 6, 202526.4226.6026.2326.3626.360.38%206,702
Nov 5, 202525.9426.3225.9426.2626.263.51%170,960
Nov 4, 202525.8225.8525.3725.3725.37-3.57%248,234
Nov 3, 202526.0026.3126.0026.3126.31-0.23%311,504
Oct 31, 202526.2626.3826.0726.3726.370.76%195,427
Oct 30, 202526.1926.2826.0726.1726.170.38%304,158
Oct 29, 202526.1126.2425.8526.0726.070.31%177,447
Oct 28, 202525.7925.9925.7025.9925.99-1.33%167,194
Oct 27, 202526.1826.4126.0226.3426.341.54%157,587
Oct 24, 202526.1026.1025.9025.9425.94-0.19%379,756
Oct 23, 202525.6826.2225.6825.9925.995.01%445,414
Oct 22, 202524.6324.9024.5824.7524.750.32%1,208,700
Oct 21, 202524.7724.7824.5824.6724.67-2.37%1,054,973
Oct 20, 202525.0825.4024.8325.2725.270.68%445,159
Oct 17, 202524.7325.3224.6025.1025.10-0.44%1,117,640
Oct 16, 202525.4525.4525.0925.2125.21-1.20%530,596
Oct 15, 202525.6825.7425.3525.5225.52-0.37%166,646
Oct 14, 202525.2825.8625.2025.6125.610.79%654,845
Oct 13, 202525.5525.6225.3725.4125.415.00%307,476
Oct 10, 202526.1526.2724.1224.2024.20-7.03%1,218,788
Oct 9, 202526.6026.6025.9526.0326.03-2.44%468,518
Oct 8, 202526.5026.7126.4526.6826.68-0.45%214,394
Oct 7, 202527.5027.5026.6926.8026.80-2.33%486,267
Oct 6, 202527.1827.4827.0727.4427.441.11%192,699
Oct 3, 202527.1927.2927.0227.1427.140.37%258,220
Oct 2, 202527.1327.2026.9327.0427.040.45%259,833
Oct 1, 202526.6226.9626.6226.9226.920.90%267,526
Sep 30, 202526.7326.8626.4626.6826.681.10%432,400
Sep 29, 202526.2426.5426.2426.3926.391.50%316,451
Sep 26, 202525.9226.0625.7226.0026.00-0.69%204,140
Sep 25, 202526.0426.2325.9526.1826.180.31%239,701
Sep 24, 202526.3526.3526.0026.1026.101.36%477,538
Sep 23, 202526.0026.1525.7525.7525.75-3.67%274,687
Sep 22, 202526.9026.9026.6526.7326.73-1.69%494,200
Sep 19, 202527.2527.4427.1027.1927.190.59%2,265,955
Sep 18, 202526.9827.3626.6027.0327.031.54%2,921,817
Sep 17, 202526.9827.0026.4826.6226.622.27%8,114,931
Sep 16, 202525.8426.0325.6526.0326.034.08%2,236,392
Sep 15, 202525.1825.1824.8725.0125.011.92%2,551,782
Sep 12, 202525.0325.0424.4724.5424.54-2.53%4,339,477
Sep 11, 202524.9225.2024.7925.1825.18-1.57%2,503,008
Sep 10, 202525.9726.0425.5025.5825.58-0.16%313,697
Sep 9, 202525.6025.6925.5025.6225.62-2.21%471,800
Sep 8, 202526.1826.2026.0026.2026.20-0.38%818,074
Sep 5, 202526.1926.4626.0926.3026.301.60%1,310,314
Sep 4, 202525.9025.9925.7525.8925.890.10%646,905
Sep 3, 202525.9225.9825.7225.8625.86-0.42%312,125
Sep 2, 202525.7026.1025.5725.9725.97-2.37%1,071,451
Aug 29, 202526.5526.8426.4026.6026.600.30%2,159,893
Aug 28, 202526.2226.6026.0426.5226.52-4.78%1,535,920
Aug 27, 202527.8828.1826.1427.8527.85-9.70%4,508,461
Aug 26, 202530.9831.2430.7630.8430.84-0.26%359,518
Aug 25, 202531.1831.3830.9230.9230.92-312,434
Aug 22, 202530.4631.0830.2630.9230.922.62%427,625
Aug 21, 202530.0130.2329.9030.1330.13-2.14%155,206
Aug 20, 202530.7330.9230.6030.7930.790.16%93,509
Aug 19, 202530.5531.2030.5530.7430.74-1.66%165,603
Aug 18, 202531.1431.3730.7331.2631.260.55%152,045
Aug 15, 202531.5131.5130.8331.0931.09-0.03%200,493
Aug 14, 202531.7231.7831.0131.1031.10-3.92%493,825
Aug 13, 202532.2232.4031.9132.3732.374.49%316,402
Aug 12, 202530.1431.0330.1430.9830.982.86%352,491
Aug 11, 202530.3830.4030.0030.1230.12-2.59%259,059
Aug 8, 202530.8330.9430.7130.9230.920.32%185,954
Aug 7, 202531.0231.0630.7230.8230.82-0.45%200,563
Aug 6, 202530.8630.9930.6630.9630.96-0.45%248,499
Aug 5, 202531.3231.3731.0631.1031.10-0.69%135,501
Aug 4, 202531.0631.5031.0631.3231.321.68%117,688
Aug 1, 202530.9331.0030.6230.8030.800.33%231,715
Jul 31, 202530.9030.9330.6230.7030.70-1.10%461,393
Jul 30, 202531.9031.9131.0031.0431.04-3.99%505,790
Jul 29, 202532.4532.7532.2632.3332.33-0.65%232,280
Jul 28, 202533.0633.4032.4032.5432.54-1.54%222,616
Jul 25, 202533.3433.3432.9033.0533.05-2.71%152,521
Jul 24, 202534.2134.2133.8233.9733.970.53%340,834
Jul 23, 202533.9134.2033.6233.7933.791.90%281,367
Jul 22, 202532.7033.2732.7033.1633.16-0.57%302,021
Jul 21, 202533.3833.6733.0933.3533.35-2.14%485,483
Jul 18, 202534.4434.7733.9334.0834.085.06%1,689,044
Jul 17, 202531.8032.4831.8032.4432.442.21%242,907