Unlock stock picks and a broker-level newsfeed that powers Wall Street.

OTC Markets OTCPK - Delayed Quote USD

Meituan (MPNGF)

16.45
+0.05
+(0.30%)
At close: April 21 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 21, 202517.2217.2216.1016.4516.452,300
Apr 17, 202517.5017.5017.2217.2217.2260,800
Apr 16, 202519.1019.1019.1019.1019.10-
Apr 15, 202517.5019.1717.5019.1019.10800
Apr 14, 202518.6720.0018.6520.0020.002,300
Apr 11, 202517.1018.4217.1017.3017.305,100
Apr 10, 202517.3018.6017.3018.0618.062,300
Apr 9, 202518.1619.3018.0619.3019.306,300
Apr 8, 202517.9818.5016.7317.3017.304,000
Apr 7, 202517.6018.6516.8816.8816.882,600
Apr 4, 202518.2019.4918.2019.4919.491,300
Apr 3, 202519.6420.0018.9619.0019.0019,300
Apr 2, 202520.9520.9519.6019.9519.959,900
Apr 1, 202520.7020.7020.7020.7020.70400
Mar 31, 202520.0020.1719.9020.1720.172,900
Mar 28, 202520.7521.6520.2520.5420.542,700
Mar 27, 202520.9522.0520.4120.7920.793,200
Mar 26, 202520.4921.8520.4921.8521.85600
Mar 25, 202520.9521.9020.9520.9520.9511,000
Mar 24, 202520.2321.6020.2320.8320.8390,600
Mar 21, 202520.3021.1020.2020.2020.201,400
Mar 20, 202522.0022.0022.0022.0022.00-
Mar 19, 202522.3122.3121.2522.0022.003,000
Mar 18, 202523.7523.8923.4023.8923.893,400
Mar 17, 202522.6723.4822.5123.4823.4844,800
Mar 14, 202522.5022.5022.5022.5022.50169,700
Mar 13, 202521.2421.2420.4920.5320.533,400
Mar 12, 202520.5022.0020.0022.0022.00900
Mar 11, 202521.1822.3321.1822.3322.331,000
Mar 10, 202520.1322.2519.9921.5521.553,000
Mar 7, 202522.8723.6722.8723.1823.1845,900
Mar 6, 202523.7523.7522.8722.8722.872,600
Mar 5, 202520.7022.7020.7022.7022.702,100
Mar 4, 202520.3720.3719.8820.0120.0144,700
Mar 3, 202520.8121.3820.3920.7520.752,000
Feb 28, 202521.0021.0019.8520.8020.8011,200
Feb 27, 202522.0322.0321.2221.2221.221,500
Feb 26, 202521.7423.0621.7422.1322.13188,900
Feb 25, 202519.5620.8019.5620.1820.1847,700
Feb 24, 202522.7522.7520.0520.5120.518,100
Feb 21, 202522.3022.3021.0021.0821.085,200
Feb 20, 202521.6421.6420.9521.0021.0034,300
Feb 19, 202521.3621.3620.3321.0021.0049,700
Feb 18, 202521.8022.1021.3522.1022.103,200
Feb 14, 202521.2921.6721.2921.5721.5766,000
Feb 13, 202520.4020.5320.4020.5320.5345,300
Feb 12, 202520.2020.4919.7720.2120.2112,000
Feb 11, 202521.6521.6520.0520.8520.8517,700
Feb 10, 202520.5020.9520.5020.9520.95300
Feb 7, 202518.3019.2117.9219.2119.2117,000
Feb 6, 202519.1519.1519.1519.1519.1515,100
Feb 5, 202519.7019.7019.7019.7019.70300
Feb 4, 202519.0019.7018.2619.7019.7018,100
Feb 3, 202516.8518.2616.8518.2618.266,800
Jan 31, 202520.0020.0019.1019.1019.10800
Jan 30, 202517.6519.9817.6519.9819.981,400
Jan 29, 202518.5019.7218.5019.7219.721,300
Jan 28, 202518.7719.0018.7719.0019.00500
Jan 27, 202519.5819.5819.5819.5819.581,600
Jan 24, 202519.4519.6719.4519.6719.67500
Jan 23, 202519.3619.5019.3619.5019.5083,200
Jan 22, 202519.0520.0019.0520.0020.004,200
Jan 21, 202519.0519.1019.0519.1019.10700
Jan 17, 202518.0419.4018.0419.4019.40300
Jan 16, 202518.9518.9517.9017.9017.903,200
Jan 15, 202517.9219.8017.9219.8019.80700
Jan 14, 202518.4818.5518.4818.5518.55700
Jan 13, 202517.5517.5517.5017.5017.50400
Jan 10, 202518.2518.8318.2518.2518.251,500
Jan 8, 202518.2518.2518.2518.2518.2516,300
Jan 7, 202517.8518.4817.8518.4818.48500
Jan 6, 202520.4220.4219.5819.5819.582,300
Jan 3, 202519.9819.9819.7619.7619.7619,700
Jan 2, 202519.5219.5219.5219.5219.52-
Dec 31, 202419.5419.8319.5219.5219.527,200
Dec 30, 202419.5919.5919.5919.5919.59300
Dec 27, 202419.4319.4319.4319.4319.43-
Dec 26, 202419.4319.4319.4319.4319.43300
Dec 24, 202419.3019.3019.3019.3019.30200
Dec 23, 202420.0220.0218.7118.7118.7113,900
Dec 20, 202420.4020.4020.4020.4020.40200
Dec 19, 202419.4619.6419.4619.6419.641,600
Dec 18, 202419.3622.1019.3620.5020.502,900
Dec 17, 202420.6020.6019.7519.7519.75400
Dec 16, 202420.8320.8320.3420.3420.341,300
Dec 13, 202419.6022.2519.6022.2522.251,800
Dec 12, 202420.3521.2520.3521.2521.251,500
Dec 11, 202422.2022.2022.2022.2022.20-
Dec 10, 202421.9422.2021.9422.2022.20800
Dec 9, 202421.1223.4721.1223.1523.158,800
Dec 6, 202419.3521.1019.3520.7520.753,200
Dec 5, 202421.0021.0020.0020.0020.001,000
Dec 4, 202422.7522.7520.9520.9520.951,000
Dec 3, 202421.3921.3920.1020.5620.562,700
Dec 2, 202420.1521.0020.1521.0021.008,300
Nov 29, 202420.4320.7520.2520.5020.506,100
Nov 27, 202423.4923.4923.4923.4923.499,400
Nov 26, 202420.2221.0220.2220.5920.592,700
Nov 25, 202420.8920.8920.8920.8920.89200
Nov 22, 202420.6620.9620.0920.0920.0917,500
Nov 21, 202421.6521.6521.4721.4721.47400
Nov 20, 202422.0022.2522.0022.2522.251,200
Nov 19, 202420.7021.8620.7021.8621.86400
Nov 18, 202420.8522.7320.8521.3621.36400
Nov 15, 202421.5721.7521.5721.7521.753,200
Nov 14, 202420.9421.7320.9421.7321.7371,600
Nov 13, 202422.0122.4322.0122.4322.432,800
Nov 12, 202422.0022.6622.0022.0022.0049,000
Nov 11, 202423.7523.7523.0523.0523.059,300
Nov 8, 202425.6025.6023.2023.7423.7479,300
Nov 7, 202425.0025.8025.0025.0525.0524,000
Nov 6, 202424.0024.0923.8523.8523.8522,500
Nov 5, 202423.7525.0023.7524.3824.3827,200
Nov 4, 202422.9024.1222.9023.8323.8362,300
Nov 1, 202423.9523.9523.9523.9523.9567,400
Oct 31, 202421.8022.7821.8022.7822.78400
Oct 30, 202424.4624.7223.0023.0023.0010,700
Oct 29, 202425.0525.0524.2024.5924.5956,400
Oct 28, 202424.0524.0524.0524.0524.05-
Oct 25, 202424.0524.0524.0524.0524.05-
Oct 24, 202423.1425.0123.1424.0524.051,100
Oct 23, 202424.0026.1124.0024.5024.5082,200
Oct 22, 202424.5024.5024.0124.0124.017,100
Oct 21, 202424.8124.8121.9022.0622.0669,700
Oct 18, 202423.4425.2123.4425.2125.211,700
Oct 17, 202422.0522.0521.2121.5021.5018,100
Oct 16, 202421.1021.1021.1021.1021.102,400
Oct 15, 202420.8523.0020.8521.5021.5025,000
Oct 14, 202423.7424.0022.7422.7422.7477,400
Oct 11, 202424.1025.0023.4024.3524.353,300
Oct 10, 202425.0025.2924.8325.2025.202,800
Oct 9, 202423.7024.4023.1924.1524.156,600
Oct 8, 202425.0025.0021.9523.0423.0463,300
Oct 7, 202426.2628.0826.2628.0828.0842,000
Oct 4, 202426.8827.3526.8827.1027.1026,200
Oct 3, 202425.5726.2325.5726.2026.2063,200
Oct 2, 202425.2025.3224.7925.2525.2563,100
Oct 1, 202420.7522.3320.7522.3322.33105,300
Sep 30, 202422.0023.3021.1021.8321.8313,900
Sep 27, 202422.3522.3521.0021.4221.423,300
Sep 26, 202420.0020.5219.0619.7819.783,900
Sep 25, 202417.1018.9017.1018.0018.001,000
Sep 24, 202418.0019.1217.1717.2117.2183,800
Sep 23, 202417.8017.8017.3817.3817.382,800
Sep 20, 202416.9916.9916.9916.9916.995,400
Sep 19, 202416.5017.2016.5016.9516.957,500
Sep 18, 202416.0516.2616.0516.2616.263,900
Sep 17, 202416.3616.3615.3515.3515.354,200
Sep 16, 202416.0016.0816.0016.0816.08900
Sep 13, 202414.6514.6514.6514.6514.65300
Sep 12, 202415.3015.3015.2015.2015.201,600
Sep 11, 202414.9914.9914.9914.9914.99-
Sep 10, 202414.9914.9914.9914.9914.99200
Sep 9, 202415.3315.3314.9415.3015.30800
Sep 6, 202415.2615.3315.2615.3315.33800
Sep 5, 202415.9415.9415.9415.9415.94-
Sep 4, 202415.9415.9415.9415.9415.941,100
Sep 3, 202415.0015.9015.0015.2115.2111,900
Aug 30, 202414.9515.0014.9515.0015.00600
Aug 29, 202414.9015.0014.6014.7414.7467,200
Aug 28, 202414.2714.7512.7512.7512.7512,600
Aug 27, 202413.7813.7813.7813.7813.7843,400
Aug 26, 202413.7813.7813.7813.7813.7811,800
Aug 23, 202412.6512.6512.6512.6512.65-
Aug 22, 202412.6512.6512.6512.6512.65100
Aug 21, 202412.7012.7012.7012.7012.70100
Aug 20, 202412.7012.7012.7012.7012.70200
Aug 19, 202412.7512.7512.7512.7512.7510,000
Aug 16, 202413.2213.2213.2213.2213.22-
Aug 15, 202413.0413.2212.6513.2213.2218,900
Aug 14, 202412.7512.7512.7512.7512.7515,500
Aug 13, 202414.1514.1514.1514.1514.15300
Aug 12, 202413.4713.4713.4713.4713.47-
Aug 9, 202413.4713.4713.4713.4713.47800
Aug 8, 202413.5513.5512.8012.8012.809,000
Aug 7, 202413.0013.3813.0013.3813.38300
Aug 6, 202413.2613.2613.2613.2613.26-
Aug 5, 202413.2613.2613.2613.2613.26200
Aug 2, 202412.1512.1512.1512.1512.15400
Aug 1, 202413.5513.6313.4113.5513.552,600
Jul 31, 202413.0514.0013.0513.9113.913,600
Jul 30, 202413.0013.0013.0013.0013.00-
Jul 29, 202413.4513.4512.9513.0013.001,300
Jul 26, 202413.7113.7113.1513.6513.657,100
Jul 25, 202413.5013.5013.5013.5013.50700
Jul 24, 202415.1215.1215.1215.1215.12300
Jul 23, 202415.1315.1315.1215.1315.13400
Jul 22, 202414.8415.5514.8415.5515.5532,500
Jul 19, 202415.0015.0015.0015.0015.00200
Jul 18, 202415.0215.0215.0215.0215.022,800
Jul 17, 202415.0715.3715.0715.3715.37500
Jul 16, 202414.6415.0714.6415.0715.079,600
Jul 15, 202416.0016.0015.0515.4215.4233,400
Jul 12, 202414.9215.5914.9215.5915.59900
Jul 11, 202415.0515.0514.3014.3014.3053,700
Jul 10, 202414.7714.7714.7714.7714.77500
Jul 9, 202414.6914.6914.6914.6914.691,300
Jul 8, 202415.0015.0114.8214.8214.829,000
Jul 5, 202415.2715.2715.2715.2715.273,000
Jul 3, 202414.7014.7014.7014.7014.70800
Jul 2, 202414.5014.5014.1514.1514.1510,300
Jul 1, 202414.1514.1514.1514.1514.15-
Jun 28, 202414.1014.1514.1014.1514.15800
Jun 27, 202414.3114.6514.3014.6514.6512,800
Jun 26, 202414.0514.9714.0514.8514.8517,200
Jun 25, 202414.6214.6714.6214.6214.629,000
Jun 24, 202414.4614.4614.4614.4614.46500
Jun 21, 202415.0015.0014.5614.6014.602,600
Jun 20, 202415.4515.4515.3815.3815.38500
Jun 18, 202414.6914.7414.6914.7414.742,100
Jun 17, 202414.5214.5214.5214.5214.52-
Jun 14, 202414.2814.5214.2814.5214.527,800
Jun 13, 202414.6014.6714.6014.6714.672,900
Jun 12, 202414.5515.0014.5214.5214.5291,700
Jun 11, 202414.7114.9014.5514.7014.7095,900
Jun 10, 202413.8014.0613.8014.0614.064,900
Jun 7, 202413.6113.6113.6113.6113.611,100
Jun 6, 202414.8515.0014.7615.0015.0041,700
Jun 5, 202413.9914.3113.9914.3114.311,400
Jun 4, 202414.1214.5314.1214.4814.48303,600
Jun 3, 202413.4814.1913.4813.9313.9369,900
May 31, 202414.0614.0613.0713.0713.071,700
May 30, 202414.0014.3114.0014.3114.313,800
May 29, 202414.0114.2214.0114.2214.22400
May 28, 202414.8814.8814.8814.8814.88500
May 24, 202415.8215.8215.8215.8215.8222,100
May 23, 202414.8514.8514.8514.8514.851,400
May 22, 202415.0315.4215.0315.4015.403,000
May 21, 202415.5715.5715.2115.5715.572,100
May 20, 202416.1016.1015.8815.8815.88700
May 17, 202416.3616.3616.0916.0916.09121,400
May 16, 202415.6516.3615.6516.3616.361,300
May 15, 202415.1215.6315.1215.6315.63800
May 14, 202415.7015.7515.2515.2515.25108,600
May 13, 202415.1815.7515.1815.7515.752,200
May 10, 202415.6215.6215.1915.1915.191,400
May 9, 202415.1015.2315.0315.2315.2395,500
May 8, 202414.5314.5314.3714.3714.37138,300
May 7, 202414.5814.7714.4414.7714.771,400
May 6, 202415.1715.1715.1715.1715.17200
May 3, 202415.4115.4815.4115.4815.481,600
May 2, 202415.2015.9215.1315.9215.9218,700
May 1, 202414.0114.0113.7513.9013.904,700
Apr 30, 202414.0014.0013.3413.9013.901,900
Apr 29, 202413.5614.2913.5614.2014.204,500
Apr 26, 202414.5014.7214.0714.4314.43214,200
Apr 25, 202414.0014.2714.0014.2714.271,400
Apr 24, 202414.0314.0314.0314.0314.03-
Apr 23, 202413.5014.0313.5014.0314.0314,600
Apr 22, 202412.5413.0012.5412.6512.653,700

Related Tickers

JDCMF JD.com, Inc.
16.79
0.00%
 
BABAF Alibaba Group Holding Limited
12.63
-20.27%
 
NPSNY Naspers Limited
47.90
-0.06%
 
DADA Dada Nexus Limited
1.8500
0.00%
 
9618.HK JD.com, Inc.
130.000
-6.61%
 
VIPS Vipshop Holdings Limited
12.29
-1.36%
 
JD JD.com, Inc.
34.06
-1.90%
 
9988.HK Alibaba Group Holding Limited
110.100
+1.29%
 
PDD PDD Holdings Inc.
94.36
+0.72%
 
JMIA Jumia Technologies AG
2.1100
+0.48%