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 |
| Jan 16, 2024 | $18.93 | $19.08 | $18.51 | $18.58 | 362 050 |
| Jan 12, 2024 | $19.38 | $19.55 | $19.17 | $19.30 | 214 388 |
| Jan 11, 2024 | $19.19 | $19.37 | $19.00 | $19.36 | 482 977 |
| Jan 10, 2024 | $18.44 | $18.49 | $18.33 | $18.36 | 504 383 |
| Jan 09, 2024 | $18.12 | $18.12 | $17.84 | $17.90 | 549 633 |
| Jan 08, 2024 | $19.00 | $19.30 | $18.79 | $19.21 | 258 838 |
| Jan 05, 2024 | $19.96 | $20.01 | $19.76 | $19.76 | 102 601 |
| Jan 04, 2024 | $20.15 | $20.15 | $19.57 | $19.57 | 188 397 |
| Jan 03, 2024 | $19.99 | $20.16 | $19.71 | $20.15 | 134 846 |
| Jan 02, 2024 | $20.15 | $20.23 | $19.89 | $19.93 | 206 106 |
| Dec 29, 2023 | $20.80 | $21.10 | $20.80 | $21.01 | 122 484 |
| Dec 28, 2023 | $20.62 | $21.15 | $20.62 | $21.01 | 308 760 |
| Dec 27, 2023 | $20.16 | $20.20 | $19.92 | $20.10 | 134 289 |
| Dec 26, 2023 | $20.05 | $20.12 | $19.83 | $19.91 | 238 543 |
| Dec 22, 2023 | $19.99 | $20.03 | $19.70 | $19.86 | 151 449 |
| Dec 21, 2023 | $20.40 | $20.72 | $20.10 | $20.72 | 617 829 |
| Dec 20, 2023 | $20.00 | $20.20 | $19.60 | $19.60 | 603 584 |
| Dec 19, 2023 | $20.46 | $20.81 | $20.20 | $20.60 | 724 662 |
| Dec 18, 2023 | $21.17 | $21.17 | $20.95 | $21.05 | 286 611 |
| Dec 15, 2023 | $21.55 | $21.86 | $21.46 | $21.50 | 232 998 |
| Dec 14, 2023 | $20.94 | $21.50 | $20.94 | $21.48 | 136 555 |
| Dec 13, 2023 | $21.35 | $21.35 | $20.67 | $21.20 | 271 424 |
| Dec 12, 2023 | $21.30 | $21.63 | $21.30 | $21.63 | 111 211 |
| Dec 11, 2023 | $21.53 | $21.68 | $21.29 | $21.62 | 313 420 |
| Dec 08, 2023 | $21.80 | $22.18 | $21.80 | $22.00 | 144 342 |
