PINK:MPNGY
Meituan Stock Price (Quote)
$24.58
-0.380 (-1.52%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $22.46 | $26.66 | Friday, 19th Apr 2024 MPNGY stock ended at $24.58. This is 1.52% less than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 0.87% from a day low at $24.38 to a day high of $24.59. |
| 90 days | $15.70 | $26.66 | |
| 52 weeks | $15.70 | $38.19 |
| Date | Open | High | Low | Close | Volume |
| 2024-04-19 | $24.45 | $24.59 | $24.38 | $24.58 | 210 350 |
| 2024-04-18 | $24.90 | $25.07 | $24.79 | $24.96 | 456 854 |
| 2024-04-17 | $24.84 | $25.00 | $24.59 | $24.70 | 214 682 |
| 2024-04-16 | $25.20 | $25.30 | $24.99 | $25.04 | 231 603 |
| 2024-04-15 | $25.80 | $25.92 | $25.45 | $25.50 | 205 035 |
| 2024-04-12 | $25.90 | $25.93 | $25.35 | $25.47 | 306 540 |
| 2024-04-11 | $26.39 | $26.66 | $26.35 | $26.59 | 277 770 |
| 2024-04-10 | $25.80 | $26.02 | $25.76 | $25.99 | 315 515 |
| 2024-04-09 | $25.52 | $25.76 | $25.49 | $25.76 | 121 790 |
| 2024-04-08 | $25.57 | $25.76 | $25.47 | $25.53 | 116 542 |
| 2024-04-05 | $25.50 | $25.61 | $25.44 | $25.53 | 124 992 |
| 2024-04-04 | $25.60 | $25.88 | $25.24 | $25.35 | 223 802 |
| 2024-04-03 | $25.01 | $25.47 | $25.01 | $25.39 | 341 393 |
| 2024-04-02 | $25.90 | $26.16 | $25.79 | $25.96 | 248 624 |
| 2024-04-01 | $25.11 | $25.44 | $25.06 | $25.24 | 795 462 |
| 2024-03-28 | $24.65 | $24.92 | $24.62 | $24.70 | 246 782 |
| 2024-03-27 | $23.25 | $23.47 | $23.18 | $23.47 | 209 869 |
| 2024-03-26 | $23.72 | $23.79 | $23.63 | $23.72 | 112 751 |
| 2024-03-25 | $23.72 | $23.98 | $23.70 | $23.74 | 735 475 |
| 2024-03-22 | $22.94 | $23.99 | $22.46 | $23.51 | 1 501 898 |
| 2024-03-21 | $23.14 | $23.45 | $23.14 | $23.26 | 167 637 |
| 2024-03-20 | $22.88 | $23.14 | $22.66 | $23.05 | 212 635 |
| 2024-03-19 | $23.00 | $23.00 | $22.69 | $22.91 | 98 030 |
| 2024-03-18 | $23.00 | $23.13 | $22.85 | $23.00 | 223 519 |
| 2024-03-15 | $22.88 | $23.02 | $22.74 | $22.77 | 259 086 |
