Meituan (MPNGY)
OTC: MPNGY
· Real-Time Price · USD
31.10
-1.27 (-3.92%)
At close: Aug 14, 2025, 3:59 PM
31.10
0.00%
After-hours: Aug 14, 2025, 03:59 PM EDT
MPNGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 31.72 | 31.78 | 31.01 | 31.10 | 31.10 | -3.92% | 493,825 |
| Aug 13, 2025 | 32.22 | 32.40 | 31.91 | 32.37 | 32.37 | 4.49% | 316,402 |
| Aug 12, 2025 | 30.14 | 31.03 | 30.14 | 30.98 | 30.98 | 2.86% | 352,500 |
| Aug 11, 2025 | 30.38 | 30.40 | 30.00 | 30.12 | 30.12 | -2.59% | 259,100 |
| Aug 8, 2025 | 30.83 | 30.94 | 30.71 | 30.92 | 30.92 | 0.32% | 186,000 |
| Aug 7, 2025 | 31.02 | 31.06 | 30.72 | 30.82 | 30.82 | -0.45% | 200,600 |
| Aug 6, 2025 | 30.86 | 30.99 | 30.66 | 30.96 | 30.96 | -0.45% | 248,500 |
| Aug 5, 2025 | 31.32 | 31.37 | 31.06 | 31.10 | 31.10 | -0.70% | 135,501 |
| Aug 4, 2025 | 31.06 | 31.50 | 31.06 | 31.32 | 31.32 | 1.69% | 117,700 |
| Aug 1, 2025 | 30.93 | 31.00 | 30.62 | 30.80 | 30.80 | 0.33% | 231,715 |
| Jul 31, 2025 | 30.90 | 30.93 | 30.62 | 30.70 | 30.70 | -1.10% | 461,400 |
| Jul 30, 2025 | 31.90 | 31.91 | 31.00 | 31.04 | 31.04 | -3.99% | 505,800 |
| Jul 29, 2025 | 32.45 | 32.75 | 32.26 | 32.33 | 32.33 | -0.65% | 232,300 |
| Jul 28, 2025 | 33.06 | 33.40 | 32.40 | 32.54 | 32.54 | -1.54% | 222,616 |
| Jul 25, 2025 | 33.34 | 33.34 | 32.90 | 33.05 | 33.05 | -2.71% | 152,521 |
| Jul 24, 2025 | 34.21 | 34.21 | 33.82 | 33.97 | 33.97 | 0.53% | 340,834 |
| Jul 23, 2025 | 33.91 | 34.20 | 33.62 | 33.79 | 33.79 | 1.81% | 281,400 |
| Jul 22, 2025 | 32.70 | 33.27 | 32.70 | 33.19 | 33.19 | -0.48% | 302,000 |
| Jul 21, 2025 | 33.38 | 33.67 | 33.09 | 33.35 | 33.35 | -2.14% | 485,500 |
| Jul 18, 2025 | 34.44 | 34.77 | 33.93 | 34.08 | 34.08 | 5.06% | 1,689,044 |