PINK:MPNGY
Meituan Stock Price (Quote)
$31.00
-0.440 (-1.40%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $24.38 | $31.79 | Friday, 3rd May 2024 MPNGY stock ended at $31.00. This is 1.40% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 1.37% from a day low at $30.58 to a day high of $31.00. |
| 90 days | $16.37 | $31.79 | |
| 52 weeks | $15.70 | $38.19 |
| Date | Open | High | Low | Close | Volume |
| Mar 28, 2024 | $24.65 | $24.92 | $24.62 | $24.70 | 246 782 |
| Mar 27, 2024 | $23.25 | $23.47 | $23.18 | $23.47 | 209 869 |
| Mar 26, 2024 | $23.72 | $23.79 | $23.63 | $23.72 | 112 751 |
| Mar 25, 2024 | $23.72 | $23.98 | $23.70 | $23.74 | 735 475 |
| Mar 22, 2024 | $22.94 | $23.99 | $22.46 | $23.51 | 1 501 898 |
| Mar 21, 2024 | $23.14 | $23.45 | $23.14 | $23.26 | 167 637 |
| Mar 20, 2024 | $22.88 | $23.14 | $22.66 | $23.05 | 212 635 |
| Mar 19, 2024 | $23.00 | $23.00 | $22.69 | $22.91 | 98 030 |
| Mar 18, 2024 | $23.00 | $23.13 | $22.85 | $23.00 | 223 519 |
| Mar 15, 2024 | $22.88 | $23.02 | $22.74 | $22.77 | 259 086 |
| Mar 14, 2024 | $23.65 | $23.76 | $23.14 | $23.24 | 450 925 |
| Mar 13, 2024 | $23.75 | $24.42 | $23.75 | $24.13 | 316 210 |
| Mar 12, 2024 | $23.80 | $23.88 | $23.48 | $23.74 | 434 804 |
| Mar 11, 2024 | $22.61 | $23.20 | $22.61 | $23.08 | 297 392 |
| Mar 08, 2024 | $21.63 | $21.87 | $21.52 | $21.81 | 193 479 |
| Mar 07, 2024 | $22.25 | $22.25 | $21.74 | $21.90 | 272 224 |
| Mar 06, 2024 | $22.40 | $23.02 | $22.40 | $22.94 | 613 181 |
| Mar 05, 2024 | $22.25 | $22.36 | $21.93 | $21.95 | 416 383 |
| Mar 04, 2024 | $23.21 | $23.32 | $22.88 | $23.02 | 543 110 |
| Mar 01, 2024 | $22.42 | $22.95 | $22.32 | $22.77 | 1 332 387 |
| Feb 29, 2024 | $20.18 | $20.32 | $20.05 | $20.27 | 300 679 |
| Feb 28, 2024 | $19.90 | $19.91 | $19.62 | $19.63 | 322 658 |
| Feb 27, 2024 | $20.95 | $21.00 | $20.86 | $20.90 | 190 814 |
| Feb 26, 2024 | $20.30 | $21.00 | $20.30 | $20.83 | 622 616 |
| Feb 23, 2024 | $20.82 | $21.00 | $20.64 | $20.79 | 202 888 |
