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 |
| Dec 07, 2023 | $21.92 | $22.24 | $21.92 | $22.18 | 156 243 |
| Dec 06, 2023 | $22.08 | $22.22 | $21.96 | $21.99 | 141 912 |
| Dec 05, 2023 | $21.51 | $21.77 | $21.51 | $21.66 | 252 629 |
| Dec 04, 2023 | $22.20 | $22.30 | $22.05 | $22.09 | 212 844 |
| Dec 01, 2023 | $22.18 | $22.66 | $22.15 | $22.66 | 297 705 |
| Nov 30, 2023 | $23.65 | $23.65 | $22.80 | $23.16 | 403 021 |
| Nov 29, 2023 | $23.48 | $23.53 | $23.11 | $23.15 | 953 680 |
| Nov 28, 2023 | $26.60 | $26.62 | $24.51 | $24.80 | 2 477 842 |
| Nov 27, 2023 | $28.24 | $28.24 | $27.70 | $27.79 | 233 883 |
| Nov 24, 2023 | $27.55 | $28.27 | $27.55 | $28.25 | 196 679 |
| Nov 22, 2023 | $28.59 | $28.69 | $28.28 | $28.47 | 147 705 |
| Nov 21, 2023 | $28.36 | $28.54 | $28.02 | $28.21 | 250 712 |
| Nov 20, 2023 | $27.80 | $28.56 | $27.80 | $28.47 | 610 215 |
| Nov 17, 2023 | $28.00 | $28.09 | $27.72 | $27.83 | 214 774 |
| Nov 16, 2023 | $28.05 | $28.65 | $27.89 | $28.10 | 294 849 |
| Nov 15, 2023 | $29.22 | $29.90 | $29.22 | $29.63 | 301 286 |
| Nov 14, 2023 | $28.53 | $29.14 | $28.40 | $28.98 | 241 002 |
| Nov 13, 2023 | $28.65 | $29.01 | $28.50 | $28.79 | 379 318 |
| Nov 10, 2023 | $28.41 | $28.65 | $28.32 | $28.65 | 144 427 |
| Nov 09, 2023 | $29.38 | $29.58 | $28.94 | $29.02 | 105 028 |
| Nov 08, 2023 | $29.00 | $29.75 | $29.00 | $29.57 | 153 442 |
| Nov 07, 2023 | $29.01 | $29.67 | $29.01 | $29.66 | 161 941 |
| Nov 06, 2023 | $29.80 | $29.95 | $29.34 | $29.49 | 634 192 |
| Nov 03, 2023 | $28.53 | $28.87 | $28.53 | $28.77 | 905 253 |
| Nov 02, 2023 | $27.75 | $28.17 | $27.75 | $28.02 | 195 567 |
