Canada markets closed

Meituan (MPNGF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
21.62-0.88 (-3.91%)
At close: 10:31AM EST
Time Period:
Dec 05, 2021 - Dec 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 05, 202221.6321.6321.3221.6221.62162,399
Dec 02, 202222.0022.6021.2722.5022.50358,200
Dec 01, 202221.6521.6520.9721.3221.321,259,900
Nov 30, 202220.5021.7820.5021.6721.6734,100
Nov 29, 202219.6020.0619.6020.0020.009,000
Nov 28, 202217.9018.3417.7817.7817.781,200
Nov 25, 202217.5118.0017.5118.0018.00139,700
Nov 23, 202217.3718.2017.3718.2018.20500
Nov 22, 202220.2520.2520.2520.2520.25-
Nov 21, 202220.2520.2520.2520.2520.25100
Nov 18, 202220.2520.2520.0120.2520.25146,300
Nov 17, 202219.1220.4618.8918.8918.894,400
Nov 16, 202219.5019.5019.1919.1919.196,100
Nov 15, 202221.0021.6721.0021.6521.658,100
Nov 14, 202220.3220.3219.9519.9519.954,000
Nov 11, 202220.0020.7320.0020.5020.501,042,800
Nov 10, 202219.3019.3018.8918.9118.91900
Nov 09, 202217.9418.2917.7118.2918.299,700
Nov 08, 202218.3718.9618.3718.9618.9610,500
Nov 07, 202219.2519.2519.2519.2519.251,100
Nov 04, 202218.5418.5418.5418.5418.54-
Nov 03, 202218.1018.5417.8918.5418.542,300
Nov 02, 202218.1918.2017.7718.0318.033,800
Nov 01, 202217.3817.6117.3817.6117.613,200
Oct 31, 202215.3716.2015.3716.2016.204,600
Oct 28, 202215.5315.6015.3315.6015.601,800
Oct 27, 202217.0217.0217.0217.0217.02900
Oct 26, 202216.8317.5316.5016.8416.8497,700
Oct 25, 202215.1615.7415.1615.7415.741,100
Oct 24, 202215.9615.9614.5115.5515.5513,400
Oct 21, 202218.3518.3518.3518.3518.35243,100
Oct 20, 202217.9518.4517.9518.2518.2516,800
Oct 19, 202218.1118.1817.6517.7617.768,000
Oct 18, 202219.2919.2919.2919.2919.29800
Oct 17, 202218.5619.5518.5619.4419.4420,400
Oct 14, 202218.5718.5718.5718.5718.57200
Oct 13, 202218.7518.7518.2218.2218.22800
Oct 12, 202219.0819.0818.8218.8218.821,100
Oct 11, 202218.7219.6818.7219.3519.3516,600
Oct 10, 202220.9120.9120.0120.2020.202,700
Oct 07, 202221.6721.7321.4121.4121.411,900
Oct 06, 202222.3022.3022.3022.3022.30-
Oct 05, 202221.4722.3021.4722.3022.30110,800
Oct 04, 202221.3822.3121.3821.8821.887,200
Oct 03, 202220.2620.7620.2620.4620.461,500
Sept 30, 202221.1121.1121.1021.1021.101,300
Sept 29, 202221.0821.7321.0821.7321.738,400
Sept 28, 202222.1022.1021.5821.5821.5816,400
Sept 27, 202222.5422.5421.4021.4021.4039,700
Sept 26, 202221.1521.4521.1521.4521.4516,900
Sept 23, 202220.0020.8720.0020.0120.019,800
Sept 22, 202220.6620.9520.6620.8720.872,200
Sept 21, 202221.7021.7021.7021.7021.705,500
Sept 20, 202221.8921.8921.7521.7521.75700
Sept 19, 202221.6221.6521.6221.6521.659,900
Sept 16, 202221.7521.9121.7521.9121.91400
Sept 15, 202222.4722.4722.1822.1822.18200
Sept 14, 202222.1422.1422.1422.1422.14600
Sept 13, 202221.8322.0621.8321.9421.94500
Sept 12, 202222.5522.9422.5522.9422.941,600
Sept 09, 202222.0922.7022.0922.5822.5853,800
Sept 08, 202222.0022.0022.0022.0022.00-
Sept 07, 202222.0022.0022.0022.0022.006,000
Sept 06, 202222.0022.0021.4421.5821.58360,200
Sept 02, 202222.6022.6022.0822.0822.0838,800
Sept 01, 202222.6722.9322.6722.9322.931,700
Aug 31, 202224.0024.0923.8323.8323.833,200
Aug 30, 202222.7223.5822.5422.5422.543,200
Aug 29, 202224.0024.0024.0024.0024.0010,700
Aug 26, 202224.0024.4024.0024.4024.4037,800
Aug 25, 202222.8023.2522.7523.2523.257,600
Aug 24, 202221.2821.7821.2821.2821.283,200
Aug 23, 202221.4021.4921.2021.2021.204,000
Aug 22, 202221.4521.4521.4521.4521.45700
Aug 19, 202221.8721.8721.8721.8721.872,900
Aug 18, 202221.8721.8721.8721.8721.87100
Aug 17, 202222.0222.0221.4921.8721.873,600
Aug 16, 202221.3921.5321.2421.3021.3023,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...