Canada markets open in 3 hours 48 minutes

Meituan (MPNGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
23.00+0.25 (+1.10%)
At close: 03:24PM EDT
Time Period:
Aug 16, 2021 - Aug 16, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 15, 202222.9023.0322.8023.0023.00900
Aug 12, 202222.4722.7522.4722.7522.75800
Aug 11, 202222.7523.0122.2722.5222.523,000
Aug 10, 202221.6422.1021.5921.9721.97120,700
Aug 09, 202222.3222.3222.0522.3222.3212,200
Aug 08, 202222.8922.8922.5122.6222.621,300
Aug 05, 202223.0323.1522.7223.0323.036,100
Aug 04, 202223.3223.3823.3223.3823.381,400
Aug 03, 202222.5622.5622.5622.5622.565,600
Aug 02, 202222.3422.8822.3022.8822.88600
Aug 01, 202222.6122.6122.6122.6122.611,100
Jul 29, 202222.3822.5022.3822.5022.50600
Jul 28, 202223.2123.5023.2123.5023.501,400
Jul 27, 202224.0524.0523.8224.0024.0024,300
Jul 26, 202224.0624.0624.0624.0624.06-
Jul 25, 202223.6924.0623.6324.0624.061,100
Jul 22, 202224.0024.1124.0024.1124.111,500
Jul 21, 202224.2724.2724.0024.0024.00315,500
Jul 20, 202224.5224.5224.5224.5224.52200
Jul 19, 202223.5324.3423.5324.3424.34317,100
Jul 18, 202223.3924.0023.3924.0024.0040,200
Jul 15, 202222.2222.5222.2222.5222.523,600
Jul 14, 202222.6522.7622.6422.6422.6418,900
Jul 13, 202222.5523.2422.5523.2423.2432,300
Jul 12, 202222.7622.7622.7622.7622.76-
Jul 11, 202223.1523.1522.7622.7622.76900
Jul 08, 202223.7025.0023.7024.7724.775,300
Jul 07, 202225.0025.1025.0025.1025.10400
Jul 06, 202224.5624.5624.3824.3824.384,400
Jul 05, 202224.5425.1924.5425.1925.1913,700
Jul 01, 202225.0525.0524.5124.5124.512,700
Jun 30, 202224.2524.9224.2524.9224.9211,000
Jun 29, 202225.8026.0125.8026.0126.012,300
Jun 28, 202226.4426.4426.4426.4426.441,200
Jun 27, 202225.6526.1625.6526.1626.1620,500
Jun 24, 202225.0025.1924.5825.0325.0310,900
Jun 23, 202224.4225.0324.1325.0325.036,600
Jun 22, 202223.7824.7623.7824.6024.6073,900
Jun 21, 202225.6025.6425.1825.1825.18127,800
Jun 17, 202226.3026.3024.8325.3025.30185,600
Jun 16, 202225.2525.2525.2525.2525.25-
Jun 15, 202224.9025.2524.9025.2525.254,100
Jun 14, 202224.2425.0624.2424.4024.4050,000
Jun 13, 202223.6023.6022.6223.0123.013,300
Jun 10, 202224.8024.8024.8024.8024.8011,200
Jun 09, 202225.9625.9624.7424.7424.743,900
Jun 08, 202226.7826.7826.1426.7526.754,400
Jun 07, 202225.3826.1425.3826.1426.1479,800
Jun 06, 202225.1825.8625.0525.4625.465,900
Jun 03, 202223.8324.6023.2523.6723.6716,500
Jun 02, 202223.4925.0023.2524.7024.7058,200
Jun 01, 202223.6323.6322.6522.6522.657,600
May 31, 202223.5824.0023.2923.6523.65650,900
May 27, 202220.6120.7420.6120.7420.741,200
May 26, 202220.1421.2920.1420.7720.7717,400
May 25, 202220.3420.3420.2820.2820.28300
May 24, 202220.1020.1019.5019.7019.707,200
May 23, 202221.2521.2521.2521.2521.25117,000
May 20, 202222.2722.2721.2521.2521.252,900
May 19, 202220.9122.0020.9122.0022.0026,300
May 18, 202221.6221.6221.1621.1621.1610,600
May 17, 202222.2322.5121.6621.6621.667,300
May 16, 202221.0021.2820.8620.8620.8617,100
May 13, 202221.5821.8321.2521.8321.8338,700
May 12, 202219.2720.1519.2719.8519.8568,000
May 11, 202220.4020.4719.6519.6519.65118,700
May 10, 202218.7019.5018.5819.5019.50322,100
May 09, 202219.2719.2718.2918.4018.409,400
May 06, 202219.6719.8819.4819.4819.4812,000
May 05, 202220.5220.6419.8019.8019.80125,600
May 04, 202220.6721.7320.4821.4621.46186,200
May 03, 202221.9922.0521.6021.8521.85333,600
May 02, 202221.8221.8220.7921.1221.122,800
Apr 29, 202221.1221.8221.1221.3521.35103,100
Apr 28, 202218.4718.6918.4718.6918.6937,100
Apr 27, 202219.0919.3118.5319.3119.31220,700
Apr 26, 202218.3018.3017.9718.0518.05260,900
Apr 25, 202217.1917.1917.1917.1917.1912,000
Apr 22, 202218.1118.3617.9118.0818.0820,500
Apr 21, 202217.1118.0616.7816.7816.7846,300
Apr 20, 202218.0018.4117.8917.8917.89339,000
Apr 19, 202218.3118.7018.2218.7018.701,795,100
Apr 18, 202219.0719.1118.6718.8118.815,100
Apr 14, 202219.5619.7519.3719.7519.7584,000
Apr 13, 202218.9620.0118.9619.8519.8556,400
Apr 12, 202219.2619.6519.2619.4119.4180,200
Apr 11, 202218.5019.1818.5019.0019.0036,600
Apr 08, 202219.2420.0019.2419.6819.68414,100
Apr 07, 202220.5020.5019.7519.9519.951,541,400
Apr 06, 202220.1120.1919.7819.7819.781,561,500
Apr 05, 202220.7321.3420.7320.7420.748,700
Apr 04, 202220.5621.5620.5621.4721.471,324,300
Apr 01, 202220.6020.6620.1020.5020.503,070,900
Mar 31, 202219.3819.9719.2019.2019.2012,200
Mar 30, 202221.0021.0020.4520.4520.452,500
Mar 29, 202219.9621.1519.9620.8320.839,400
Mar 28, 202218.7319.5818.7319.1019.103,000
Mar 25, 202217.9118.3016.6118.1618.169,800
Mar 24, 202219.0019.0018.2218.5918.5913,900
Mar 23, 202219.2420.5019.2419.9019.9038,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...