Meituan Stock Price (Quote)
$31.44
+3.92 (+14.24%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.38 | $31.79 | Thursday, 2nd May 2024 MPNGY stock ended at $31.44. This is 14.24% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 4.92% from a day low at $30.30 to a day high of $31.79. |
| 90 days | $15.70 | $31.79 | |
| 52 weeks | $15.70 | $38.19 |
| Date | Open | High | Low | Close | Volume |
| Jun 09, 2023 | $32.40 | $32.63 | $32.22 | $32.22 | 76 016 |
| Jun 08, 2023 | $31.40 | $32.07 | $31.40 | $32.00 | 98 843 |
| Jun 07, 2023 | $31.65 | $31.98 | $31.22 | $31.32 | 241 039 |
| Jun 06, 2023 | $31.00 | $32.12 | $31.00 | $32.09 | 134 603 |
| Jun 05, 2023 | $31.00 | $31.17 | $30.70 | $31.17 | 82 500 |
| Jun 02, 2023 | $30.88 | $31.58 | $30.88 | $31.18 | 130 179 |
| Jun 01, 2023 | $28.80 | $29.83 | $28.80 | $29.71 | 330 143 |
| May 31, 2023 | $28.30 | $28.30 | $27.48 | $27.97 | 922 299 |
| May 30, 2023 | $29.79 | $29.79 | $28.81 | $29.03 | 297 750 |
| May 26, 2023 | $32.74 | $32.74 | $31.38 | $32.20 | 569 504 |
| May 25, 2023 | $33.35 | $33.79 | $31.81 | $31.81 | 283 898 |
| May 24, 2023 | $33.21 | $33.30 | $32.60 | $32.74 | 112 759 |
| May 23, 2023 | $33.76 | $33.92 | $33.34 | $33.44 | 109 872 |
| May 22, 2023 | $33.83 | $34.29 | $33.79 | $33.79 | 124 575 |
| May 19, 2023 | $32.80 | $32.99 | $32.72 | $32.92 | 176 728 |
| May 18, 2023 | $34.00 | $34.00 | $33.16 | $33.34 | 77 597 |
| May 17, 2023 | $34.10 | $34.54 | $34.07 | $34.50 | 49 329 |
| May 16, 2023 | $34.70 | $35.21 | $34.70 | $35.21 | 51 863 |
| May 15, 2023 | $34.34 | $35.60 | $34.34 | $35.54 | 190 668 |
| May 12, 2023 | $33.49 | $33.59 | $33.03 | $33.12 | 62 127 |
| May 11, 2023 | $32.78 | $33.56 | $32.76 | $33.50 | 363 635 |
| May 10, 2023 | $32.97 | $33.25 | $32.69 | $33.09 | 154 722 |
| May 09, 2023 | $33.00 | $33.45 | $33.00 | $33.32 | 120 014 |
| May 08, 2023 | $33.97 | $34.27 | $33.93 | $34.27 | 261 679 |
| May 05, 2023 | $34.34 | $34.68 | $34.01 | $34.49 | 121 262 |
