Meituan (MPNGY)
OTC: MPNGY
· Real-Time Price · USD
26.27
0.38 (1.49%)
At close: Sep 05, 2025, 3:57 PM
26.22
-0.21%
After-hours: Sep 05, 2025, 04:01 PM EDT
MPNGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.19 | 26.46 | 26.09 | 26.30 | 26.30 | 1.58% | 1,310,314 |
| Sep 4, 2025 | 25.90 | 25.99 | 25.75 | 25.89 | 25.89 | 0.12% | 646,905 |
| Sep 3, 2025 | 25.92 | 25.98 | 25.72 | 25.86 | 25.86 | -0.42% | 312,125 |
| Sep 2, 2025 | 25.70 | 26.10 | 25.57 | 25.97 | 25.97 | -2.37% | 1,071,500 |
| Aug 29, 2025 | 26.55 | 26.84 | 26.40 | 26.60 | 26.60 | 0.30% | 2,159,900 |
| Aug 28, 2025 | 26.22 | 26.60 | 26.04 | 26.52 | 26.52 | -4.78% | 1,535,920 |
| Aug 27, 2025 | 27.88 | 28.18 | 26.14 | 27.85 | 27.85 | -9.70% | 4,508,500 |
| Aug 26, 2025 | 30.98 | 31.24 | 30.76 | 30.84 | 30.84 | -0.26% | 359,518 |
| Aug 25, 2025 | 31.18 | 31.38 | 30.92 | 30.92 | 30.92 | 0.00% | 312,434 |
| Aug 22, 2025 | 30.46 | 31.08 | 30.26 | 30.92 | 30.92 | 2.62% | 427,625 |
| Aug 21, 2025 | 30.01 | 30.23 | 29.90 | 30.13 | 30.13 | -2.14% | 155,206 |
| Aug 20, 2025 | 30.73 | 30.92 | 30.60 | 30.79 | 30.79 | 0.16% | 93,509 |
| Aug 19, 2025 | 30.55 | 31.20 | 30.55 | 30.74 | 30.74 | -1.66% | 165,603 |
| Aug 18, 2025 | 31.14 | 31.37 | 30.73 | 31.26 | 31.26 | 0.55% | 152,045 |
| Aug 15, 2025 | 31.51 | 31.51 | 30.83 | 31.09 | 31.09 | -0.03% | 200,500 |
| 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 |