Other OTC - Delayed Quote USD

Meituan (MPNGY)

30.37 +1.16 (+3.97%)
At close: May 9 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 9, 2024 30.64 30.64 30.20 30.37 30.37 311,800
May 8, 2024 28.80 29.21 28.80 29.21 29.21 179,000
May 7, 2024 29.70 29.70 29.35 29.57 29.57 250,800
May 6, 2024 30.98 31.01 30.60 30.66 30.66 187,700
May 3, 2024 30.98 31.00 30.58 31.00 31.00 353,200
May 2, 2024 30.31 31.79 30.30 31.44 31.44 773,800
May 1, 2024 27.40 27.89 27.34 27.52 27.52 221,400
Apr 30, 2024 27.80 27.80 27.29 27.34 27.34 364,100
Apr 29, 2024 28.50 28.59 28.01 28.55 28.55 339,800
Apr 26, 2024 29.50 29.63 29.20 29.41 29.41 339,900
Apr 25, 2024 28.10 28.60 28.00 28.57 28.57 189,200
Apr 24, 2024 28.79 28.98 28.62 28.95 28.95 346,000
Apr 23, 2024 27.50 28.05 27.04 28.02 28.02 509,800
Apr 22, 2024 25.50 26.17 25.43 26.02 26.02 513,400
Apr 19, 2024 24.45 24.59 24.38 24.58 24.58 210,400
Apr 18, 2024 24.90 25.07 24.79 24.96 24.96 457,400
Apr 17, 2024 24.84 25.00 24.59 24.70 24.70 308,900
Apr 16, 2024 25.20 25.30 24.99 25.04 25.04 325,700
Apr 15, 2024 25.80 25.92 25.45 25.50 25.50 205,200
Apr 12, 2024 25.90 25.93 25.35 25.47 25.47 306,600
Apr 11, 2024 26.39 26.66 26.35 26.59 26.59 277,800
Apr 10, 2024 25.80 26.02 25.76 25.99 25.99 315,600
Apr 9, 2024 25.52 25.76 25.49 25.76 25.76 121,900
Apr 8, 2024 25.57 25.76 25.47 25.53 25.53 116,700
Apr 5, 2024 25.50 25.61 25.44 25.53 25.53 129,400
Apr 4, 2024 25.60 25.88 25.24 25.35 25.35 225,600
Apr 3, 2024 25.01 25.47 25.01 25.39 25.39 344,100
Apr 2, 2024 25.90 26.16 25.79 25.96 25.96 248,700
Apr 1, 2024 25.11 25.44 25.06 25.24 25.24 795,500
Mar 28, 2024 24.65 24.92 24.62 24.70 24.70 246,900
Mar 27, 2024 23.25 23.47 23.18 23.47 23.47 209,900
Mar 26, 2024 23.72 23.79 23.63 23.72 23.72 112,800
Mar 25, 2024 23.72 23.98 23.70 23.74 23.74 737,800
Mar 22, 2024 22.94 23.99 22.46 23.51 23.51 1,502,100
Mar 21, 2024 23.14 23.45 23.14 23.26 23.26 167,600
Mar 20, 2024 22.88 23.14 22.66 23.05 23.05 213,100
Mar 19, 2024 23.00 23.00 22.69 22.91 22.91 98,100
Mar 18, 2024 23.00 23.13 22.85 23.00 23.00 231,000
Mar 15, 2024 22.88 23.02 22.74 22.77 22.77 259,400
Mar 14, 2024 23.65 23.76 23.14 23.24 23.24 662,300
Mar 13, 2024 23.75 24.42 23.75 24.13 24.13 527,700
Mar 12, 2024 23.80 23.88 23.48 23.74 23.74 512,700
Mar 11, 2024 22.61 23.20 22.61 23.08 23.08 316,200
Mar 8, 2024 21.63 21.87 21.52 21.81 21.81 193,600
Mar 7, 2024 22.25 22.25 21.74 21.90 21.90 280,000
Mar 6, 2024 22.40 23.02 22.40 22.94 22.94 740,000
Mar 5, 2024 22.25 22.36 21.93 21.95 21.95 416,500
Mar 4, 2024 23.21 23.32 22.88 23.02 23.02 545,400
Mar 1, 2024 22.42 22.95 22.32 22.77 22.77 1,332,500
Feb 29, 2024 20.18 20.32 20.05 20.27 20.27 300,700
Feb 28, 2024 19.90 19.91 19.62 19.63 19.63 322,700
Feb 27, 2024 20.95 21.00 20.86 20.90 20.90 190,900
Feb 26, 2024 20.30 21.00 20.30 20.83 20.83 630,500
Feb 23, 2024 20.82 21.00 20.64 20.79 20.79 203,000
Feb 22, 2024 20.05 20.32 20.05 20.25 20.25 430,300
Feb 21, 2024 19.63 19.84 19.58 19.70 19.70 438,900
Feb 20, 2024 18.99 18.99 18.52 18.64 18.64 313,700
Feb 16, 2024 18.98 19.16 18.96 19.06 19.06 525,300
Feb 15, 2024 18.31 18.57 18.29 18.40 18.40 159,100
Feb 14, 2024 18.32 18.41 18.08 18.41 18.41 356,900
Feb 13, 2024 17.69 17.97 17.23 17.32 17.32 778,800
Feb 12, 2024 17.26 18.10 17.03 18.00 18.00 218,900
Feb 9, 2024 17.13 17.43 16.97 17.38 17.38 350,500
Feb 8, 2024 17.70 18.28 17.14 17.15 17.15 668,100
Feb 7, 2024 17.47 17.58 17.24 17.42 17.42 565,600
Feb 6, 2024 17.67 18.10 17.38 18.10 18.10 804,600
Feb 5, 2024 16.62 16.83 16.37 16.73 16.73 369,600
Feb 2, 2024 16.03 16.03 15.70 15.83 15.83 792,800
Feb 1, 2024 16.56 16.56 16.24 16.42 16.42 298,700
Jan 31, 2024 16.37 16.45 15.99 16.14 16.14 463,800
Jan 30, 2024 16.75 16.75 16.50 16.63 16.63 309,200
Jan 29, 2024 17.47 17.47 16.65 16.88 16.88 405,500
Jan 26, 2024 17.25 17.33 16.98 17.26 17.26 400,300
Jan 25, 2024 17.80 17.85 17.39 17.49 17.49 353,500
Jan 24, 2024 18.53 18.63 18.18 18.30 18.30 436,700
Jan 23, 2024 17.31 17.83 17.31 17.71 17.71 1,050,500
Jan 22, 2024 16.96 17.13 16.72 17.06 17.06 1,280,300
Jan 19, 2024 17.59 18.11 17.34 18.05 18.05 339,900
Jan 18, 2024 17.82 17.98 17.71 17.87 17.87 466,000
Jan 17, 2024 17.55 17.70 17.28 17.68 17.68 379,000
Jan 16, 2024 18.93 19.08 18.51 18.58 18.58 362,200
Jan 12, 2024 19.38 19.55 19.17 19.30 19.30 214,400
Jan 11, 2024 19.19 19.37 19.00 19.36 19.36 483,000
Jan 10, 2024 18.44 18.49 18.33 18.36 18.36 514,000
Jan 9, 2024 18.12 18.12 17.84 17.90 17.90 549,600
Jan 8, 2024 19.00 19.30 18.79 19.21 19.21 258,800
Jan 5, 2024 19.96 20.01 19.76 19.76 19.76 102,600
Jan 4, 2024 20.15 20.15 19.57 19.57 19.57 188,900
Jan 3, 2024 19.99 20.16 19.71 20.15 20.15 134,800
Jan 2, 2024 20.15 20.23 19.89 19.93 19.93 206,200
Dec 29, 2023 20.80 21.10 20.80 21.01 21.01 122,700
Dec 28, 2023 20.62 21.15 20.62 21.01 21.01 308,900
Dec 27, 2023 20.16 20.20 19.92 20.10 20.10 134,300
Dec 26, 2023 20.05 20.12 19.83 19.91 19.91 238,500
Dec 22, 2023 19.99 20.03 19.70 19.86 19.86 151,500
Dec 21, 2023 20.40 20.72 20.10 20.72 20.72 618,700
Dec 20, 2023 20.00 20.20 19.60 19.60 19.60 604,600
Dec 19, 2023 20.46 20.81 20.20 20.60 20.60 724,800
Dec 18, 2023 21.17 21.17 20.95 21.05 21.05 287,700
Dec 15, 2023 21.55 21.86 21.46 21.50 21.50 233,000
Dec 14, 2023 20.94 21.50 20.94 21.48 21.48 136,600
Dec 13, 2023 21.35 21.35 20.67 21.20 21.20 282,300
Dec 12, 2023 21.30 21.63 21.30 21.63 21.63 111,300
Dec 11, 2023 21.53 21.68 21.29 21.62 21.62 313,900
Dec 8, 2023 21.80 22.17 21.80 22.00 22.00 144,300
Dec 7, 2023 21.92 22.24 21.92 22.18 22.18 156,200
Dec 6, 2023 22.08 22.22 21.96 21.99 21.99 141,900
Dec 5, 2023 21.51 21.77 21.51 21.66 21.66 252,600
Dec 4, 2023 22.20 22.30 22.05 22.09 22.09 212,900
Dec 1, 2023 22.18 22.66 22.15 22.66 22.66 297,800
Nov 30, 2023 23.65 23.65 22.80 23.16 23.16 403,100
Nov 29, 2023 23.48 23.53 23.11 23.15 23.15 1,079,700
Nov 28, 2023 26.60 26.62 24.51 24.80 24.80 2,486,100
Nov 27, 2023 28.24 28.24 27.70 27.79 27.79 233,900
Nov 24, 2023 27.55 28.27 27.55 28.25 28.25 196,700
Nov 22, 2023 28.59 28.69 28.28 28.47 28.47 147,700
Nov 21, 2023 28.36 28.54 28.02 28.21 28.21 250,800
Nov 20, 2023 27.80 28.56 27.80 28.47 28.47 610,500
Nov 17, 2023 28.00 28.09 27.72 27.83 27.83 214,800
Nov 16, 2023 28.05 28.65 27.89 28.10 28.10 294,900
Nov 15, 2023 29.22 29.90 29.22 29.63 29.63 301,300
Nov 14, 2023 28.53 29.14 28.40 28.98 28.98 241,200
Nov 13, 2023 28.65 29.01 28.50 28.79 28.79 379,500
Nov 10, 2023 28.41 28.65 28.32 28.65 28.65 144,400
Nov 9, 2023 29.38 29.58 28.94 29.02 29.02 105,100
Nov 8, 2023 29.00 29.75 29.00 29.57 29.57 153,500
Nov 7, 2023 29.01 29.67 29.01 29.66 29.66 162,000
Nov 6, 2023 29.80 29.95 29.34 29.49 29.49 634,200
Nov 3, 2023 28.53 28.87 28.53 28.77 28.77 905,300
Nov 2, 2023 27.75 28.17 27.75 28.02 28.02 195,600
Nov 1, 2023 27.65 28.19 27.65 28.10 28.10 298,500
Oct 31, 2023 27.60 28.44 27.60 28.37 28.37 281,500
Oct 30, 2023 29.44 29.53 29.04 29.15 29.15 208,300
Oct 27, 2023 29.31 29.31 28.33 28.39 28.39 157,900
Oct 26, 2023 27.94 28.35 27.94 28.22 28.22 252,500
Oct 25, 2023 28.16 28.31 27.88 28.13 28.13 193,700
Oct 24, 2023 27.01 29.08 27.01 28.94 28.94 377,400
Oct 23, 2023 27.10 27.50 26.82 27.33 27.33 125,400
Oct 20, 2023 27.40 27.53 27.09 27.23 27.23 139,100
Oct 19, 2023 27.94 28.52 27.94 28.30 28.30 198,400
Oct 18, 2023 28.88 28.91 28.37 28.59 28.59 103,500
Oct 17, 2023 29.00 29.34 28.98 29.29 29.29 131,700
Oct 16, 2023 29.08 29.86 28.95 29.75 29.75 353,900
Oct 13, 2023 29.00 29.34 28.87 29.08 29.08 287,000
Oct 12, 2023 30.10 30.22 29.10 29.14 29.14 188,200
Oct 11, 2023 30.02 30.57 30.02 30.26 30.26 228,700
Oct 10, 2023 28.70 29.44 28.70 29.40 29.40 126,100
Oct 9, 2023 28.00 28.00 27.59 27.97 27.97 236,600
Oct 6, 2023 27.50 28.24 27.40 28.14 28.14 341,700
Oct 5, 2023 27.20 27.28 26.99 27.27 27.27 86,500
Oct 4, 2023 27.35 27.57 27.27 27.40 27.40 135,300
Oct 3, 2023 28.00 28.15 27.91 28.14 28.14 220,400
Oct 2, 2023 29.77 29.77 28.61 28.73 28.73 43,800
Sep 29, 2023 29.10 29.32 28.81 28.90 28.90 102,700
Sep 28, 2023 28.33 28.65 28.31 28.58 28.58 998,300
Sep 27, 2023 29.13 29.36 29.08 29.27 29.27 178,300
Sep 26, 2023 29.84 30.01 29.10 29.80 29.80 95,200
Sep 25, 2023 29.85 30.11 29.85 30.02 30.02 66,800
Sep 22, 2023 31.00 31.00 30.60 30.71 30.71 94,400
Sep 21, 2023 29.40 29.90 29.38 29.53 29.53 208,800
Sep 20, 2023 30.60 30.78 30.36 30.45 30.45 417,100
Sep 19, 2023 31.04 31.15 30.87 30.90 30.90 111,900
Sep 18, 2023 31.07 31.31 30.98 31.23 31.23 367,000
Sep 15, 2023 31.62 31.64 31.35 31.39 31.39 173,500
Sep 14, 2023 31.99 31.99 31.28 31.52 31.52 50,300
Sep 13, 2023 31.60 31.60 31.00 31.45 31.45 51,500
Sep 12, 2023 31.78 32.12 31.77 32.00 32.00 231,400
Sep 11, 2023 32.06 32.13 31.78 31.98 31.98 74,100
Sep 8, 2023 31.14 31.35 30.99 31.15 31.15 52,300
Sep 7, 2023 32.10 32.10 31.10 31.32 31.32 124,600
Sep 6, 2023 32.80 33.24 32.63 32.85 32.85 71,700
Sep 5, 2023 33.20 33.20 32.64 32.80 32.80 75,600
Sep 1, 2023 33.97 34.67 33.75 34.15 34.15 108,000
Aug 31, 2023 32.75 33.27 32.75 33.21 33.21 166,700
Aug 30, 2023 34.37 34.66 34.35 34.52 34.52 59,300
Aug 29, 2023 35.09 35.56 35.04 35.49 35.49 92,500
Aug 28, 2023 34.44 34.95 34.44 34.85 34.85 59,500
Aug 25, 2023 33.63 34.08 33.44 33.79 33.79 139,600
Aug 24, 2023 35.95 35.95 35.10 35.39 35.39 262,200
Aug 23, 2023 33.33 33.95 33.33 33.74 33.74 89,800
Aug 22, 2023 33.01 33.03 32.45 32.64 32.64 134,600
Aug 21, 2023 32.35 32.67 32.20 32.65 32.65 95,800
Aug 18, 2023 32.65 32.84 32.48 32.68 32.68 466,400
Aug 17, 2023 33.99 34.13 33.66 33.84 33.84 280,900
Aug 16, 2023 33.21 33.57 32.62 32.95 32.95 84,500
Aug 15, 2023 34.00 34.00 33.43 33.50 33.50 81,100
Aug 14, 2023 34.24 34.41 33.66 34.18 34.18 123,800
Aug 11, 2023 34.60 34.60 34.00 34.11 34.11 263,000
Aug 10, 2023 36.18 36.82 35.89 36.00 36.00 92,600
Aug 9, 2023 35.80 35.92 35.26 35.79 35.79 42,400
Aug 8, 2023 35.69 35.69 34.93 35.54 35.54 52,800
Aug 7, 2023 36.85 36.85 36.08 36.40 36.40 57,600
Aug 4, 2023 36.82 37.07 36.33 36.69 36.69 95,700
Aug 3, 2023 36.50 37.00 36.37 36.82 36.82 82,300
Aug 2, 2023 35.35 35.90 35.31 35.40 35.40 74,800
Aug 1, 2023 37.50 37.50 36.74 36.89 36.89 46,400
Jul 31, 2023 37.94 38.19 37.49 38.19 38.19 64,500
Jul 28, 2023 36.30 37.44 36.30 37.40 37.40 106,500
Jul 27, 2023 34.91 34.91 34.16 34.25 34.25 150,100
Jul 26, 2023 34.36 35.24 34.26 34.92 34.92 249,700
Jul 25, 2023 34.80 34.99 34.02 34.12 34.12 107,700
Jul 24, 2023 32.20 34.03 32.15 33.65 33.65 99,900
Jul 21, 2023 33.40 33.40 32.33 32.37 32.37 22,300
Jul 20, 2023 32.34 32.57 32.18 32.32 32.32 64,100
Jul 19, 2023 32.85 33.24 32.74 32.88 32.88 74,700
Jul 18, 2023 32.81 32.91 32.08 32.39 32.39 88,700
Jul 17, 2023 33.20 33.41 32.60 33.13 33.13 58,300
Jul 14, 2023 33.80 33.80 33.35 33.40 33.40 126,400
Jul 13, 2023 34.44 35.10 34.44 35.10 35.10 251,900
Jul 12, 2023 33.05 34.00 32.95 33.90 33.90 353,600
Jul 11, 2023 31.23 31.48 30.93 31.48 31.48 101,100
Jul 10, 2023 31.18 31.50 31.17 31.39 31.39 40,500
Jul 7, 2023 30.71 31.58 30.71 31.56 31.56 357,400
Jul 6, 2023 30.50 30.73 30.23 30.42 30.42 116,300
Jul 5, 2023 31.20 31.84 31.20 31.49 31.49 510,500
Jul 3, 2023 32.20 32.47 32.08 32.31 32.31 112,300
Jun 30, 2023 31.35 31.51 31.25 31.42 31.42 88,500
Jun 29, 2023 31.54 31.71 31.38 31.52 31.52 54,300
Jun 28, 2023 32.08 32.33 31.89 32.33 32.33 351,600
Jun 27, 2023 31.70 32.36 31.70 32.29 32.29 84,100
Jun 26, 2023 31.60 32.03 31.60 31.67 31.67 120,700
Jun 23, 2023 31.97 31.97 31.09 31.37 31.37 84,000
Jun 22, 2023 32.18 32.35 32.00 32.25 32.25 37,300
Jun 21, 2023 32.50 32.80 32.25 32.37 32.37 72,800
Jun 20, 2023 33.80 33.80 32.69 32.81 32.81 72,700
Jun 16, 2023 35.96 35.96 34.54 34.74 34.74 216,200
Jun 15, 2023 34.70 35.26 34.51 35.26 35.26 251,700
Jun 14, 2023 32.67 33.47 32.67 33.24 33.24 142,500
Jun 13, 2023 32.70 33.06 32.65 32.72 32.72 121,900
Jun 12, 2023 32.50 32.60 32.32 32.32 32.32 121,500
Jun 9, 2023 32.40 32.63 32.22 32.22 32.22 76,200
Jun 8, 2023 31.40 32.07 31.40 32.00 32.00 98,900
Jun 7, 2023 31.65 31.98 31.22 31.32 31.32 241,100
Jun 6, 2023 31.00 32.12 31.00 32.09 32.09 134,600
Jun 5, 2023 31.00 31.17 30.70 31.17 31.17 82,500
Jun 2, 2023 30.88 31.58 30.88 31.18 31.18 130,200
Jun 1, 2023 28.80 29.83 28.80 29.70 29.70 330,300
May 31, 2023 28.30 28.30 27.48 27.97 27.97 922,300
May 30, 2023 29.79 29.79 28.81 29.03 29.03 298,500
May 26, 2023 32.74 32.74 31.38 32.20 32.20 570,500
May 25, 2023 33.35 33.79 31.81 31.81 31.81 283,900
May 24, 2023 33.21 33.30 32.60 32.74 32.74 112,800
May 23, 2023 33.76 33.92 33.33 33.44 33.44 109,900
May 22, 2023 33.83 34.29 33.79 33.79 33.79 124,600
May 19, 2023 32.80 32.99 32.72 32.92 32.92 176,700
May 18, 2023 34.00 34.00 33.16 33.34 33.34 77,800
May 17, 2023 34.10 34.54 34.07 34.50 34.50 49,300
May 16, 2023 34.70 35.21 34.70 35.21 35.21 51,900
May 15, 2023 34.34 35.60 34.34 35.54 35.54 190,700
May 12, 2023 33.49 33.59 33.03 33.12 33.12 62,200
May 11, 2023 32.78 33.56 32.76 33.50 33.50 363,600
May 10, 2023 32.97 33.25 32.69 33.09 33.09 154,800

Related Tickers

JDCMF JD.com, Inc.
16.00
0.00%
 
VIPS Vipshop Holdings Limited
15.84
-0.50%
 
DADA Dada Nexus Limited
2.0000
0.00%
 
PDD PDD Holdings Inc.
136.38
-2.00%
 
BZUN Baozun Inc.
2.7800
+1.46%
 
JD JD.com, Inc.
32.37
+1.31%
 
BABAF Alibaba Group Holding Limited
9.69
+2.58%
 
9618.HK JD.com, Inc.
126.300
+0.48%
 
YAHOY LY Corporation
4.6800
0.00%
 
9988.HK Alibaba Group Holding Limited
78.400
+2.08%