Skip to main content
Meituan (MPNGY)
OTCMKTS · Delayed Price · Currency is USD
20.54
-0.20 (-0.96%)
Apr 28, 2026, 3:58 PM EST

Meituan Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202620.4920.5520.4520.5320.53-1.01%132,088
Apr 27, 202620.8520.9220.7420.7420.74-1.57%127,887
Apr 24, 202620.9521.1720.8621.0721.070.62%148,425
Apr 23, 202621.2821.2820.7620.9420.94-2.47%113,515
Apr 22, 202621.4121.5921.4121.4721.47-1.24%97,135
Apr 21, 202621.9321.9821.6621.7421.74-0.41%159,779
Apr 20, 202621.9221.9521.6821.8321.83-2.59%142,387
Apr 17, 202622.4822.7422.2322.4122.41-0.31%207,344
Apr 16, 202622.4022.6822.3422.4822.481.03%110,511
Apr 15, 202621.9322.3421.9322.2522.250.68%206,720
Apr 14, 202621.4522.1021.4522.1022.10-1.38%192,393
Apr 13, 202622.0022.4821.9522.4122.410.09%345,105
Apr 10, 202622.0022.5722.0022.3922.39-0.97%114,906
Apr 9, 202622.2322.7122.2322.6122.610.13%304,268
Apr 8, 202622.5222.6722.3922.5822.589.61%436,162
Apr 7, 202620.7320.8820.5520.6020.60-0.39%299,309
Apr 6, 202620.3021.0920.3020.6820.680.49%143,101
Apr 2, 202620.4520.6220.2320.5820.58-1.29%223,374
Apr 1, 202621.1021.1020.7220.8520.85-4.71%168,210
Mar 31, 202621.3221.9921.2221.8821.882.00%264,638
Mar 30, 202621.5521.6021.3721.4521.45-0.74%514,114
Mar 27, 202621.5021.7521.4021.6121.61-0.88%277,479
Mar 26, 202622.0323.0021.7721.8021.80-4.54%610,891
Mar 25, 202622.7022.9622.6822.8422.8414.43%1,653,203
Mar 24, 202619.9720.0719.8119.9619.960.76%355,332
Mar 23, 202620.0920.4019.6319.8119.810.30%488,109
Mar 20, 202619.9720.0419.6519.7519.75-2.03%363,654
Mar 19, 202620.2220.4920.0020.1620.161.15%555,210
Mar 18, 202620.2520.2719.8919.9319.93-1.63%162,253
Mar 17, 202620.4920.6820.2220.2620.262.12%154,029
Mar 16, 202619.9020.1019.8319.8419.842.53%246,959
Mar 13, 202619.5219.6519.2919.3519.350.16%578,509
Mar 12, 202619.4019.5219.3019.3219.32-1.33%472,216
Mar 11, 202619.8519.8519.5019.5819.58-2.49%246,450
Mar 10, 202620.1720.4320.0120.0820.08-1.76%326,695
Mar 9, 202620.0920.4619.8720.4420.446.07%608,581
Mar 6, 202619.2419.4919.1819.2719.272.55%645,747
Mar 5, 202618.8019.0318.5618.7918.79-3.09%795,298
Mar 4, 202619.3919.5019.2719.3919.391.04%1,102,947
Mar 3, 202618.9819.2318.6819.1919.19-3.37%1,430,377
Mar 2, 202619.8119.9519.6019.8619.86-3.40%459,432
Feb 27, 202620.5920.6720.5420.5620.56-244,040
Feb 26, 202620.6520.6820.4220.5620.56-3.16%253,967
Feb 25, 202621.1121.2420.9921.2321.231.58%170,207
Feb 24, 202620.8221.0020.6220.9020.90-1.79%209,768
Feb 23, 202621.6921.7421.2521.2821.281.53%247,509
Feb 20, 202620.6021.0020.5520.9620.960.34%276,383
Feb 19, 202620.9220.9820.8120.8920.89-0.48%148,447
Feb 18, 202621.0221.0420.9220.9920.991.06%247,553
Feb 17, 202620.9520.9920.6820.7720.77-2.94%365,389
Feb 13, 202620.9921.4920.8821.4021.400.23%396,720
Feb 12, 202621.8121.8121.2321.3521.35-4.69%251,178
Feb 11, 202622.6122.8222.2722.4022.40-1.15%395,356
Feb 10, 202622.7022.8022.6122.6622.66-3.16%258,873
Feb 9, 202623.3623.5323.2423.4023.40-2.05%210,796
Feb 6, 202623.5323.8923.5223.8923.890.67%409,163
Feb 5, 202623.8124.1123.7023.7323.732.68%562,700
Feb 4, 202623.5623.5923.0323.1123.11-2.86%189,679
Feb 3, 202623.8523.9523.5823.7923.79-2.18%190,094
Feb 2, 202624.3924.5124.2824.3224.32-1.50%238,987
Jan 30, 202624.8925.0224.5324.6924.69-1.75%172,680
Jan 29, 202625.2025.3024.7025.1325.130.72%173,644
Jan 28, 202625.0025.0224.8224.9524.950.97%239,862
Jan 27, 202624.7124.8524.6524.7124.71-0.56%244,242
Jan 26, 202624.8525.0624.7424.8524.85-0.88%168,420
Jan 23, 202624.9925.0824.8725.0725.071.17%273,189
Jan 22, 202625.0825.1024.7724.7824.78-0.16%245,987
Jan 21, 202624.8725.0724.6624.8224.820.77%317,497
Jan 20, 202624.8024.9624.5924.6324.63-2.88%247,453
Jan 16, 202625.5725.5725.1125.3625.36-2.08%406,026
Jan 15, 202625.9226.0725.7425.9025.90-180,993
Jan 14, 202625.7825.9125.6925.9025.90-3.75%442,378
Jan 13, 202626.9527.1326.7326.9126.91-2.00%193,105
Jan 12, 202626.9227.4926.8227.4627.465.90%622,103
Jan 9, 202625.8726.2225.6625.9325.93-0.46%835,632
Jan 8, 202625.9426.0725.6426.0526.05-1.88%247,662
Jan 7, 202627.0027.0026.5526.5526.55-2.43%171,918
Jan 6, 202627.4927.5227.1527.2127.21-0.73%182,404
Jan 5, 202626.9927.5426.7827.4127.411.67%393,991
Jan 2, 202626.6326.9926.6326.9626.962.16%177,319
Dec 31, 202526.5026.5126.2926.3926.39-0.71%170,214
Dec 30, 202526.8426.9826.5726.5826.58-1.01%99,553
Dec 29, 202526.6526.8826.4526.8526.850.49%164,525
Dec 26, 202526.2026.7426.2026.7226.720.94%275,785
Dec 24, 202526.4726.5926.4626.4726.47-0.23%123,125
Dec 23, 202526.3026.5326.2626.5326.530.23%99,553
Dec 22, 202526.3526.5026.2826.4726.472.48%192,025
Dec 19, 202526.2026.4825.8325.8325.83-0.84%225,809
Dec 18, 202526.2226.2425.9926.0526.051.36%151,594
Dec 17, 202526.0526.1525.6025.7025.70-0.19%306,245
Dec 16, 202525.7025.7825.5625.7525.75-0.19%156,368
Dec 15, 202525.9225.9725.7825.8025.80-0.54%119,729
Dec 12, 202526.2526.2925.8425.9425.94-1.07%395,070
Dec 11, 202526.1226.3025.9426.2226.221.63%310,315
Dec 10, 202525.6425.9125.6225.8025.803.24%258,325
Dec 9, 202524.9325.0024.8324.9924.99-1.96%238,782
Dec 8, 202525.6325.6325.4025.4925.490.24%113,591
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