Canada markets closed

Meituan (MPNGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
28.00-0.32 (-1.13%)
At close: 03:49PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan. 14, 202227.9528.4527.9228.0028.002,200
Jan. 13, 202229.9729.9728.3228.3228.321,700
Jan. 12, 202229.3529.3628.9229.3629.363,700
Jan. 11, 202226.5727.5026.5727.3527.351,100
Jan. 10, 202226.3226.3225.9525.9525.951,100
Jan. 07, 202226.4826.6326.3526.5226.5220,900
Jan. 06, 202226.2226.4825.6026.4826.48181,900
Jan. 05, 202224.2725.8824.2725.2025.2015,500
Jan. 04, 202227.4927.4926.7527.2027.2016,000
Jan. 03, 202228.0028.9127.8728.5628.5631,100
Dec. 31, 202128.3729.3028.3728.7628.7621,300
Dec. 30, 202128.8829.7627.5829.3029.3054,900
Dec. 29, 202127.6527.6527.0427.5727.5713,900
Dec. 28, 202128.8028.8028.1528.2728.2718,200
Dec. 27, 202129.9129.9128.7529.2529.2516,200
Dec. 23, 202128.1229.2528.1228.7028.7017,000
Dec. 22, 202129.2229.6529.1529.2029.2054,200
Dec. 21, 202128.4730.1728.4730.0030.00121,800
Dec. 20, 202128.1028.6027.2027.6027.60264,800
Dec. 17, 202129.0029.7128.5029.3429.3448,200
Dec. 16, 202130.1530.7529.7330.1130.11783,100
Dec. 15, 202129.9930.8029.9930.8030.801,258,100
Dec. 14, 202130.4331.7030.4331.5531.551,306,900
Dec. 13, 202131.5431.7730.9531.4531.452,732,900
Dec. 10, 202130.3131.2730.3131.2531.252,211,200
Dec. 09, 202131.5931.5931.0531.0531.051,437,200
Dec. 08, 202131.8031.8431.6531.6531.6523,800
Dec. 07, 202131.5831.6931.4331.6931.694,500
Dec. 06, 202129.0030.6528.9330.6430.6480,700
Dec. 03, 202130.5031.0328.5029.2529.2525,900
Dec. 02, 202131.3031.7230.6031.0031.0017,700
Dec. 01, 202131.0031.7530.7630.8030.8033,700
Nov. 30, 202130.3530.6530.0030.4230.4241,900
Nov. 29, 202132.0032.0030.9230.9830.9827,300
Nov. 26, 202133.5833.5831.3131.4031.4043,400
Nov. 24, 202134.5235.3734.5235.3735.378,400
Nov. 23, 202134.2634.2633.5033.5833.5817,300
Nov. 22, 202135.8035.8033.8034.2034.2024,700
Nov. 19, 202136.3336.9735.8035.8035.8010,900
Nov. 18, 202136.1136.6535.7335.8535.8519,500
Nov. 17, 202137.1837.4536.2236.2236.2220,000
Nov. 16, 202137.0538.0037.0537.7837.78215,600
Nov. 15, 202137.6637.6637.0037.2337.2313,000
Nov. 12, 202136.6137.5036.6137.5037.50197,100
Nov. 11, 202135.1137.0735.1137.0737.07177,000
Nov. 10, 202136.1936.1934.9934.9934.9913,500
Nov. 09, 202134.6535.0534.6535.0535.052,800
Nov. 08, 202134.6535.4234.6335.4235.4243,700
Nov. 05, 202136.0036.0034.1534.1534.1541,500
Nov. 04, 202137.5137.5135.6536.0536.0515,600
Nov. 03, 202135.8735.8735.1435.7535.75125,900
Nov. 02, 202134.5034.5034.1334.4034.40163,300
Nov. 01, 202135.2635.9535.2635.7235.72271,600
Oct. 29, 202134.6234.6234.0034.0434.0436,000
Oct. 28, 202134.4535.3134.2835.1235.1244,600
Oct. 27, 202134.9034.9034.0734.0734.0711,800
Oct. 26, 202136.0136.5335.2335.3835.3891,200
Oct. 25, 202137.0537.0536.6936.9736.977,100
Oct. 22, 202137.0837.4536.4636.5036.508,000
Oct. 21, 202138.2538.2535.9137.4037.4041,100
Oct. 20, 202139.0539.0537.5537.6337.6398,800
Oct. 19, 202136.5337.7736.4037.7737.7734,900
Oct. 18, 202137.1537.1535.8336.3636.36234,400
Oct. 15, 202134.8736.1534.8735.9535.951,138,500
Oct. 14, 202134.9935.2534.6935.2535.253,400
Oct. 13, 202134.4735.8534.4735.8535.8518,200
Oct. 12, 202135.3235.3234.3334.3334.3323,200
Oct. 11, 202135.0035.9134.8734.8734.87698,000
Oct. 08, 202133.7534.1933.3534.0534.05450,800
Oct. 07, 202131.7233.3731.7232.5632.5637,700
Oct. 06, 202128.9230.1028.9030.1030.102,400
Oct. 05, 202129.0930.6929.0930.3030.30516,600
Oct. 04, 202130.0130.5029.5029.5029.50119,100
Oct. 01, 202131.0032.0430.8030.8030.804,800
Sep. 30, 202131.2032.1531.2031.7431.74833,600
Sep. 29, 202130.9831.9930.9831.1031.10454,600
Sep. 28, 202131.7231.8830.8031.2031.207,500
Sep. 27, 202132.1032.4431.4132.3232.3224,400
Sep. 24, 202131.4531.4530.8830.8930.891,239,100
Sep. 23, 202130.1031.4530.1031.3431.34434,200
Sep. 22, 202130.0030.8930.0030.4030.4042,300
Sep. 21, 202129.5829.9929.1629.7329.7349,700
Sep. 20, 202130.2530.9729.0029.0629.06363,900
Sep. 17, 202130.4531.5030.3731.1331.1326,600
Sep. 16, 202129.2530.2729.2529.9329.9317,300
Sep. 15, 202129.8730.2129.6030.2130.2112,500
Sep. 14, 202131.6631.6631.0031.0031.0023,400
Sep. 13, 202131.6032.0831.6031.9531.9535,100
Sep. 10, 202132.8833.0232.2532.5032.5022,300
Sep. 09, 202132.7832.9732.4732.9732.9751,300
Sep. 08, 202133.1733.1732.8833.1233.121,100
Sep. 07, 202132.9433.6432.9433.4533.4556,400
Sep. 03, 202132.0532.0531.3131.4031.4069,400
Sep. 02, 202132.0033.0032.0032.4332.4326,200
Sep. 01, 202132.0533.7832.0533.6333.6370,700
Aug. 31, 202131.5032.0031.4931.9031.90641,100
Aug. 30, 202130.1131.3228.9931.3231.3223,300
Aug. 27, 202128.0929.0028.0928.8528.858,500
Aug. 26, 202128.4529.4028.4529.0129.0124,300
Aug. 25, 202130.1630.1628.9029.0029.0020,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...