Canada markets closed

Meituan (MPNGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
29.41+0.84 (+2.94%)
At close: 03:59PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202429.5029.6329.2029.4129.41339,900
Apr 25, 202428.1028.6028.0028.5728.57189,200
Apr 24, 202428.7928.9828.6228.9528.95346,000
Apr 23, 202427.5028.0527.0428.0228.02509,800
Apr 22, 202425.5026.1725.4326.0226.02513,400
Apr 19, 202424.4524.5924.3824.5824.58210,400
Apr 18, 202424.9025.0724.7924.9624.96457,400
Apr 17, 202424.8425.0024.5924.7024.70308,900
Apr 16, 202425.2025.3024.9925.0425.04325,700
Apr 15, 202425.8025.9225.4525.5025.50205,200
Apr 12, 202425.9025.9325.3525.4725.47306,600
Apr 11, 202426.3926.6626.3526.5926.59277,800
Apr 10, 202425.8026.0225.7625.9925.99315,600
Apr 09, 202425.5225.7625.4925.7625.76121,900
Apr 08, 202425.5725.7625.4725.5325.53116,700
Apr 05, 202425.5025.6125.4425.5325.53129,400
Apr 04, 202425.6025.8825.2425.3525.35225,600
Apr 03, 202425.0125.4725.0125.3925.39344,100
Apr 02, 202425.9026.1625.7925.9625.96248,700
Apr 01, 202425.1125.4425.0625.2425.24795,500
Mar 28, 202424.6524.9224.6224.7024.70246,900
Mar 27, 202423.2523.4723.1823.4723.47209,900
Mar 26, 202423.7223.7923.6323.7223.72112,800
Mar 25, 202423.7223.9823.7023.7423.74737,800
Mar 22, 202422.9423.9922.4623.5123.511,502,100
Mar 21, 202423.1423.4523.1423.2623.26167,600
Mar 20, 202422.8823.1422.6623.0523.05213,100
Mar 19, 202423.0023.0022.6922.9122.9198,100
Mar 18, 202423.0023.1322.8523.0023.00231,000
Mar 15, 202422.8823.0222.7422.7722.77259,400
Mar 14, 202423.6523.7623.1423.2423.24662,300
Mar 13, 202423.7524.4223.7524.1324.13527,700
Mar 12, 202423.8023.8823.4823.7423.74512,700
Mar 11, 202422.6123.2022.6123.0823.08316,200
Mar 08, 202421.6321.8721.5221.8121.81193,600
Mar 07, 202422.2522.2521.7421.9021.90280,000
Mar 06, 202422.4023.0222.4022.9422.94740,000
Mar 05, 202422.2522.3621.9321.9521.95416,500
Mar 04, 202423.2123.3222.8823.0223.02545,400
Mar 01, 202422.4222.9522.3222.7722.771,332,500
Feb 29, 202420.1820.3220.0520.2720.27300,700
Feb 28, 202419.9019.9119.6219.6319.63322,700
Feb 27, 202420.9521.0020.8620.9020.90190,900
Feb 26, 202420.3021.0020.3020.8320.83630,500
Feb 23, 202420.8221.0020.6420.7920.79203,000
Feb 22, 202420.0520.3220.0520.2520.25430,300
Feb 21, 202419.6319.8419.5819.7019.70438,900
Feb 20, 202418.9918.9918.5218.6418.64313,700
Feb 16, 202418.9819.1618.9619.0619.06525,300
Feb 15, 202418.3118.5718.2918.4018.40159,100
Feb 14, 202418.3218.4118.0818.4118.41356,900
Feb 13, 202417.6917.9717.2317.3217.32778,800
Feb 12, 202417.2618.1017.0318.0018.00218,900
Feb 09, 202417.1317.4316.9717.3817.38350,500
Feb 08, 202417.7018.2817.1417.1517.15668,100
Feb 07, 202417.4717.5817.2417.4217.42565,600
Feb 06, 202417.6718.1017.3818.1018.10804,600
Feb 05, 202416.6216.8316.3716.7316.73369,600
Feb 02, 202416.0316.0315.7015.8315.83792,800
Feb 01, 202416.5616.5616.2416.4216.42298,700
Jan 31, 202416.3716.4515.9916.1416.14463,800
Jan 30, 202416.7516.7516.5016.6316.63309,200
Jan 29, 202417.4717.4716.6516.8816.88405,500
Jan 26, 202417.2517.3316.9817.2617.26400,300
Jan 25, 202417.8017.8517.3917.4917.49353,500
Jan 24, 202418.5318.6318.1818.3018.30436,700
Jan 23, 202417.3117.8317.3117.7117.711,050,500
Jan 22, 202416.9617.1316.7217.0617.061,280,300
Jan 19, 202417.5918.1117.3418.0518.05339,900
Jan 18, 202417.8217.9817.7117.8717.87466,000
Jan 17, 202417.5517.7017.2817.6817.68379,000
Jan 16, 202418.9319.0818.5118.5818.58362,200
Jan 12, 202419.3819.5519.1719.3019.30214,400
Jan 11, 202419.1919.3719.0019.3619.36483,000
Jan 10, 202418.4418.4918.3318.3618.36514,000
Jan 09, 202418.1218.1217.8417.9017.90549,600
Jan 08, 202419.0019.3018.7919.2119.21258,800
Jan 05, 202419.9620.0119.7619.7619.76102,600
Jan 04, 202420.1520.1519.5719.5719.57188,900
Jan 03, 202419.9920.1619.7120.1520.15134,800
Jan 02, 202420.1520.2319.8919.9319.93206,200
Dec 29, 202320.8021.1020.8021.0121.01122,700
Dec 28, 202320.6221.1520.6221.0121.01308,900
Dec 27, 202320.1620.2019.9220.1020.10134,300
Dec 26, 202320.0520.1219.8319.9119.91238,500
Dec 22, 202319.9920.0319.7019.8619.86151,500
Dec 21, 202320.4020.7220.1020.7220.72618,700
Dec 20, 202320.0020.2019.6019.6019.60604,600
Dec 19, 202320.4620.8120.2020.6020.60724,800
Dec 18, 202321.1721.1720.9521.0521.05287,700
Dec 15, 202321.5521.8621.4621.5021.50233,000
Dec 14, 202320.9421.5020.9421.4821.48136,600
Dec 13, 202321.3521.3520.6721.2021.20282,300
Dec 12, 202321.3021.6321.3021.6321.63111,300
Dec 11, 202321.5321.6821.2921.6221.62313,900
Dec 08, 202321.8022.1721.8022.0022.00144,300
Dec 07, 202321.9222.2421.9222.1822.18156,200
Dec 06, 202322.0822.2221.9621.9921.99141,900
Dec 05, 202321.5121.7721.5121.6621.66252,600
Dec 04, 202322.2022.3022.0522.0922.09212,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...