Meituan (MPNGY)
OTC: MPNGY
· Real-Time Price · USD
26.00
-0.18 (-0.69%)
At close: Sep 26, 2025, 3:59 PM
26.02
0.08%
After-hours: Sep 26, 2025, 03:58 PM EDT
MPNGY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 25.92 | 26.06 | 25.72 | 26.00 | 26.00 | -0.69% | 204,140 |
| Sep 25, 2025 | 26.04 | 26.23 | 25.95 | 26.18 | 26.18 | 0.31% | 239,701 |
| Sep 24, 2025 | 26.35 | 26.35 | 26.00 | 26.10 | 26.10 | 1.36% | 477,538 |
| Sep 23, 2025 | 26.00 | 26.15 | 25.75 | 25.75 | 25.75 | -3.67% | 274,700 |
| Sep 22, 2025 | 26.90 | 26.90 | 26.65 | 26.73 | 26.73 | -1.69% | 494,200 |
| Sep 19, 2025 | 27.25 | 27.44 | 27.10 | 27.19 | 27.19 | 0.59% | 2,266,000 |
| Sep 18, 2025 | 26.98 | 27.36 | 26.60 | 27.03 | 27.03 | 1.77% | 2,921,817 |
| Sep 17, 2025 | 26.98 | 27.00 | 26.48 | 26.56 | 26.56 | 2.04% | 8,114,931 |
| Sep 16, 2025 | 25.84 | 26.03 | 25.65 | 26.03 | 26.03 | 4.08% | 2,236,400 |
| Sep 15, 2025 | 25.18 | 25.18 | 24.87 | 25.01 | 25.01 | 1.92% | 2,551,800 |
| Sep 12, 2025 | 25.03 | 25.04 | 24.47 | 24.54 | 24.54 | -2.54% | 4,339,500 |
| Sep 11, 2025 | 24.92 | 25.20 | 24.79 | 25.18 | 25.18 | -1.56% | 2,503,008 |
| Sep 10, 2025 | 25.97 | 26.04 | 25.50 | 25.58 | 25.58 | -0.20% | 313,700 |
| Sep 9, 2025 | 25.60 | 25.69 | 25.50 | 25.63 | 25.63 | -2.18% | 471,800 |
| Sep 8, 2025 | 26.18 | 26.20 | 26.00 | 26.20 | 26.20 | -0.38% | 818,100 |
| 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 |