Skip to main content

Meituan Dianping Repstg 2 Cl B ADR (OP: MPNGY )

24.70 +1.23 (+5.24%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 24.65 24.92 24.62 24.70 246,896 +1.23(+5.24%)
Mar 27, 2024 23.25 23.47 23.18 23.47 209,893 -0.25(-1.05%)
Mar 26, 2024 23.72 23.79 23.63 23.72 112,788 -0.02(-0.08%)
Mar 25, 2024 23.72 23.98 23.70 23.74 737,787 +0.23(+0.98%)
Mar 22, 2024 22.94 23.99 22.46 23.51 1,502,077 +0.25(+1.07%)
Mar 21, 2024 23.14 23.45 23.14 23.26 167,637 +0.21(+0.91%)
Mar 20, 2024 22.88 23.14 22.66 23.05 213,075 +0.14(+0.63%)
Mar 19, 2024 23.00 23.00 22.69 22.91 98,141 -0.09(-0.41%)
Mar 18, 2024 23.00 23.13 22.85 23.00 231,045 +0.23(+1.01%)
Mar 15, 2024 22.88 23.02 22.74 22.77 447,162 -0.47(-2.02%)
Mar 14, 2024 23.65 23.76 23.14 23.24 873,816 -0.89(-3.69%)
Mar 13, 2024 23.75 24.42 23.75 24.13 607,732 +0.39(+1.64%)
Mar 12, 2024 23.80 23.88 23.48 23.74 532,370 +0.66(+2.86%)
Mar 11, 2024 22.64 23.20 22.61 23.08 316,204 +1.27(+5.82%)
Mar 08, 2024 21.61 21.87 21.52 21.81 199,053 -0.09(-0.41%)
Mar 07, 2024 22.03 22.25 21.74 21.90 406,715 -1.04(-4.53%)
Mar 06, 2024 22.40 23.02 22.40 22.94 613,251 +0.99(+4.51%)
Mar 05, 2024 22.25 22.36 21.93 21.95 416,483 -1.07(-4.65%)
Mar 04, 2024 23.30 23.32 22.88 23.02 545,351 +0.25(+1.10%)
Mar 01, 2024 22.42 22.95 22.32 22.77 1,332,472 +2.50(+12.33%)
Feb 29, 2024 20.18 20.32 20.05 20.27 300,679 +0.64(+3.26%)
Feb 28, 2024 19.90 19.91 19.62 19.63 322,658 -1.27(-6.08%)
Feb 27, 2024 20.95 21.00 20.86 20.90 190,885 +0.07(+0.34%)
Feb 26, 2024 20.30 21.00 20.30 20.83 630,450 +0.04(+0.19%)
Feb 23, 2024 20.82 21.00 20.64 20.79 202,958 +0.54(+2.67%)
Feb 22, 2024 20.05 20.32 20.05 20.25 430,269 +0.55(+2.79%)
Feb 21, 2024 19.63 19.84 19.58 19.70 438,877 +1.06(+5.69%)
Feb 20, 2024 18.99 18.99 18.52 18.64 313,662 -0.42(-2.20%)
Feb 16, 2024 18.98 19.16 18.96 19.06 525,298 +0.66(+3.59%)
Feb 15, 2024 18.31 18.57 18.29 18.40 159,099 -0.01(-0.05%)
Feb 14, 2024 18.32 18.41 18.08 18.41 356,895 +1.09(+6.29%)
Feb 13, 2024 17.69 17.97 17.23 17.32 778,783 -0.68(-3.78%)
Feb 12, 2024 17.26 18.10 17.03 18.00 218,939 +0.62(+3.60%)
Feb 09, 2024 17.16 17.43 16.97 17.38 350,528 +0.23(+1.31%)
Feb 08, 2024 17.70 18.28 17.14 17.15 668,069 -0.27(-1.55%)
Feb 07, 2024 17.55 17.58 17.24 17.42 565,587 -0.68(-3.76%)
Feb 06, 2024 17.67 18.10 17.38 18.10 804,644 +1.37(+8.20%)
Feb 05, 2024 16.52 16.83 16.37 16.73 369,603 +0.90(+5.67%)
Feb 02, 2024 16.03 16.03 15.70 15.83 792,780 -0.59(-3.59%)
Feb 01, 2024 16.56 16.56 16.24 16.42 298,668 +0.28(+1.73%)
Jan 31, 2024 16.37 16.45 15.99 16.14 463,763 -0.49(-2.95%)
Jan 30, 2024 16.75 16.75 16.50 16.63 309,163 -0.25(-1.48%)
Jan 29, 2024 17.47 17.47 16.65 16.88 405,457 -0.38(-2.20%)
Jan 26, 2024 17.25 17.33 16.98 17.26 400,300 -0.23(-1.32%)
Jan 25, 2024 17.72 17.85 17.39 17.49 353,462 -0.81(-4.43%)
Jan 24, 2024 18.53 18.63 18.18 18.30 436,686 +0.59(+3.33%)
Jan 23, 2024 17.31 17.83 17.31 17.71 1,051,816 +0.65(+3.81%)
Jan 22, 2024 16.82 17.13 16.72 17.06 1,280,281 -0.99(-5.48%)
Jan 19, 2024 17.59 18.11 17.34 18.05 339,864 +0.18(+1.01%)
Jan 18, 2024 17.82 17.98 17.71 17.87 466,004 +0.19(+1.07%)
Jan 17, 2024 17.55 17.70 17.28 17.68 378,959 -0.90(-4.84%)
Jan 16, 2024 18.93 19.08 18.51 18.58 362,239 -0.72(-3.73%)
Jan 12, 2024 19.38 19.55 19.17 19.30 214,388 -0.06(-0.31%)
Jan 11, 2024 19.19 19.37 19.00 19.36 482,978 +1.00(+5.45%)
Jan 10, 2024 18.44 18.49 18.33 18.36 513,962 +0.46(+2.57%)
Jan 09, 2024 18.12 18.12 17.84 17.90 549,913 -1.31(-6.82%)
Jan 08, 2024 19.00 19.30 18.79 19.21 258,838 -0.55(-2.78%)
Jan 05, 2024 19.89 20.01 19.76 19.76 102,601 +0.19(+0.97%)
Jan 04, 2024 20.15 20.15 19.57 19.57 188,853 -0.58(-2.88%)
Jan 03, 2024 19.77 20.16 19.71 20.15 134,846 +0.22(+1.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.