Canada markets closed

Meituan (MPNGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
10.00+0.02 (+0.18%)
At close: 03:37PM EST
Time Period:
Feb 28, 2023 - Feb 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 29, 20249.8710.009.8710.0010.003,300
Feb 28, 20249.5910.349.599.989.9817,500
Feb 27, 202410.4910.4910.3710.3710.3740,800
Feb 26, 202410.1110.6610.1110.4910.4918,500
Feb 23, 202410.3910.3910.1110.1110.1170,500
Feb 22, 202410.0010.179.9010.1710.17157,300
Feb 21, 20249.699.859.659.829.82165,000
Feb 20, 20249.509.509.339.379.371,100
Feb 16, 20249.309.659.309.659.6510,300
Feb 15, 20249.219.289.009.289.2819,800
Feb 14, 20249.109.189.109.109.1097,000
Feb 13, 20248.988.988.988.988.98300
Feb 12, 20248.619.118.618.848.842,000
Feb 09, 20248.558.668.558.668.663,100
Feb 08, 20248.638.738.558.558.557,300
Feb 07, 20248.808.978.808.978.9750,200
Feb 06, 20248.649.048.639.049.04235,900
Feb 05, 20248.368.428.108.428.4211,600
Feb 02, 20248.008.007.977.977.972,700
Feb 01, 20248.008.008.008.008.001,000
Jan 31, 20248.278.277.758.138.131,800
Jan 30, 20248.588.588.328.448.446,000
Jan 29, 20248.278.818.278.588.583,700
Jan 26, 20248.608.758.508.508.5012,100
Jan 25, 20248.988.988.708.708.701,700
Jan 24, 20249.209.209.179.209.2016,700
Jan 23, 20248.238.838.238.838.83161,100
Jan 22, 20248.738.738.508.608.60144,200
Jan 19, 20248.669.028.668.978.9747,100
Jan 18, 20248.908.998.908.998.99900
Jan 17, 20248.758.928.618.908.903,000
Jan 16, 20249.189.439.189.349.341,500
Jan 12, 20249.859.889.659.799.7939,800
Jan 11, 20249.379.689.379.689.6834,200
Jan 10, 20249.159.409.159.199.195,000
Jan 09, 20248.679.228.678.908.907,200
Jan 08, 20249.819.819.589.589.584,100
Jan 05, 20249.569.569.569.569.561,200
Jan 04, 20249.859.859.849.849.8414,200
Jan 03, 20249.7410.049.749.989.9811,300
Jan 02, 202410.3310.339.9510.2110.217,900
Dec 29, 202310.0710.5510.0710.3410.344,300
Dec 28, 202310.2210.5010.2210.5010.5013,900
Dec 27, 20239.5310.059.5310.0510.0521,600
Dec 26, 202310.1010.109.639.829.8216,000
Dec 22, 20239.9010.019.709.939.93201,300
Dec 21, 20239.9710.639.9010.5310.5353,200
Dec 20, 202310.0710.159.829.949.9411,600
Dec 19, 202310.3410.3810.0710.3510.3524,500
Dec 18, 202310.3410.6610.3410.4610.4614,700
Dec 15, 202310.5711.1310.5710.8510.856,300
Dec 14, 202310.6510.6510.5710.5710.571,800
Dec 13, 202310.2910.6010.2710.2710.27153,400
Dec 12, 202310.6010.8110.6010.6610.6641,600
Dec 11, 202310.5610.7710.5610.7410.7413,800
Dec 08, 202310.8211.0010.8211.0011.00700
Dec 07, 202310.8511.2010.7010.9910.991,700
Dec 06, 202310.6311.1010.6311.1011.1014,800
Dec 05, 202310.8711.0010.6510.7410.7424,200
Dec 04, 202310.7311.2110.7311.1311.132,000
Dec 01, 202311.2011.3811.1611.2411.244,300
Nov 30, 202311.3511.6011.3511.4911.498,300
Nov 29, 202312.0612.0611.1511.5611.5655,300
Nov 28, 202312.8412.8612.2012.2312.238,000
Nov 27, 202313.7014.0213.7013.8213.8210,800
Nov 24, 202314.0614.0614.0614.0614.062,700
Nov 22, 202313.9714.3013.9614.3014.3017,500
Nov 21, 202314.1914.2314.1914.2314.233,200
Nov 20, 202313.5514.4013.5513.9113.913,600
Nov 17, 202314.0814.0813.7813.8213.825,300
Nov 16, 202313.7814.3013.7814.0214.029,500
Nov 15, 202314.1514.9514.1514.1914.191,700
Nov 14, 202313.7814.5213.7814.5214.527,100
Nov 13, 202313.7814.6413.7814.3114.313,000
Nov 10, 202313.6414.1913.6413.7813.782,300
Nov 09, 202314.7214.7214.4414.4414.44600
Nov 08, 202314.3014.6914.3014.5014.501,900
Nov 07, 202314.9514.9514.7014.8314.83700
Nov 06, 202314.4215.2014.4215.2015.206,300
Nov 03, 202313.7913.8513.7913.8513.85500
Nov 02, 202314.0314.0513.8913.8913.89102,800
Nov 01, 202313.6513.8113.5813.8113.8182,700
Oct 31, 202314.1514.2714.1514.1514.154,600
Oct 30, 202314.7914.7914.3814.3814.381,300
Oct 27, 202314.3514.3514.2014.2014.204,400
Oct 26, 202314.1014.3814.1014.3814.382,900
Oct 25, 202314.4014.4014.1314.1314.1332,200
Oct 24, 202314.1514.5014.1514.4414.4410,800
Oct 23, 202313.2613.7813.2613.6013.601,100
Oct 20, 202313.4413.4513.4413.4513.45900
Oct 19, 202314.6114.6114.2114.2114.21800
Oct 18, 202314.4014.4014.2014.2014.201,100
Oct 17, 202314.7014.7014.7014.7014.70300
Oct 16, 202314.7014.8414.6014.8414.844,400
Oct 13, 202314.5414.7314.3814.3814.382,400
Oct 12, 202315.3815.3814.5814.6214.6210,300
Oct 11, 202314.9015.1614.7414.8014.802,200
Oct 10, 202314.2714.6614.2714.6614.662,400
Oct 09, 202314.1414.1413.5213.9513.951,200
Oct 06, 202313.5914.1013.5914.1014.106,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...