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 |
| Jul 19, 2023 | $32.85 | $33.24 | $32.74 | $32.88 | 74 661 |
| Jul 18, 2023 | $32.81 | $32.91 | $32.08 | $32.39 | 88 689 |
| Jul 17, 2023 | $33.20 | $33.41 | $32.60 | $33.13 | 58 145 |
| Jul 14, 2023 | $33.80 | $33.80 | $33.35 | $33.40 | 126 320 |
| Jul 13, 2023 | $34.44 | $35.10 | $34.44 | $35.10 | 251 895 |
| Jul 12, 2023 | $33.05 | $34.00 | $32.95 | $33.90 | 353 585 |
| Jul 11, 2023 | $31.23 | $31.48 | $30.93 | $31.48 | 101 004 |
| Jul 10, 2023 | $31.18 | $31.50 | $31.17 | $31.39 | 40 380 |
| Jul 07, 2023 | $30.71 | $31.58 | $30.71 | $31.56 | 357 262 |
| Jul 06, 2023 | $30.50 | $30.73 | $30.23 | $30.42 | 116 170 |
| Jul 05, 2023 | $31.20 | $31.84 | $31.20 | $31.49 | 510 453 |
| Jul 03, 2023 | $32.20 | $32.48 | $32.09 | $32.26 | 112 222 |
| Jun 30, 2023 | $31.35 | $31.51 | $31.25 | $31.42 | 88 454 |
| Jun 29, 2023 | $31.54 | $31.71 | $31.38 | $31.52 | 54 259 |
| Jun 28, 2023 | $32.08 | $32.33 | $31.89 | $32.33 | 351 632 |
| Jun 27, 2023 | $31.70 | $32.36 | $31.70 | $32.29 | 83 740 |
| Jun 26, 2023 | $31.60 | $32.03 | $31.60 | $31.67 | 120 669 |
| Jun 23, 2023 | $31.97 | $31.97 | $31.09 | $31.37 | 83 824 |
| Jun 22, 2023 | $32.18 | $32.36 | $32.00 | $32.25 | 37 280 |
| Jun 21, 2023 | $32.50 | $32.80 | $32.25 | $32.37 | 72 742 |
| Jun 20, 2023 | $33.80 | $33.80 | $32.69 | $32.81 | 72 715 |
| Jun 16, 2023 | $35.96 | $35.96 | $34.55 | $34.74 | 211 156 |
| Jun 15, 2023 | $34.70 | $35.26 | $34.51 | $35.26 | 251 728 |
| Jun 14, 2023 | $32.67 | $33.47 | $32.67 | $33.24 | 142 513 |
| Jun 13, 2023 | $32.70 | $33.06 | $32.65 | $32.72 | 121 680 |
