Skip to main content

Meituan Dianping Repstg 2 Cl B ADR (OP: MPNGY )

47.97 +0.67 (+1.42%)
Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 48.50 48.60 47.85 47.97 312,059 +0.67(+1.42%)
Oct 31, 2024 47.25 47.44 46.53 47.30 315,199 -0.23(-0.48%)
Oct 30, 2024 47.14 47.90 47.13 47.53 170,375 -0.89(-1.84%)
Oct 29, 2024 49.02 49.25 48.32 48.42 515,374 +0.15(+0.31%)
Oct 28, 2024 47.35 48.68 47.35 48.27 256,735 +0.90(+1.90%)
Oct 25, 2024 47.65 48.07 47.32 47.37 444,982 -0.71(-1.48%)
Oct 24, 2024 48.50 48.50 47.60 48.08 1,205,797 -1.25(-2.53%)
Oct 23, 2024 50.13 50.99 49.24 49.33 1,765,013 +1.22(+2.54%)
Oct 22, 2024 47.79 48.62 47.45 48.11 1,138,974 +1.51(+3.24%)
Oct 21, 2024 46.58 46.90 46.08 46.60 3,386,078 -0.90(-1.89%)
Oct 18, 2024 48.30 48.30 47.11 47.50 3,895,654 +4.11(+9.47%)
Oct 17, 2024 43.72 43.72 43.01 43.39 2,189,646 -1.55(-3.45%)
Oct 16, 2024 44.87 45.81 44.38 44.94 1,590,376 +1.91(+4.44%)
Oct 15, 2024 44.26 45.35 42.98 43.03 1,381,481 -4.08(-8.66%)
Oct 14, 2024 47.90 48.32 46.71 47.11 693,071 -3.12(-6.21%)
Oct 11, 2024 48.76 50.71 48.59 50.23 630,706 +0.33(+0.66%)
Oct 10, 2024 50.00 50.57 49.13 49.90 3,960,043 +1.31(+2.70%)
Oct 09, 2024 47.53 49.34 47.38 48.59 993,423 +0.45(+0.93%)
Oct 08, 2024 47.63 48.49 46.54 48.14 2,417,679 -8.61(-15.17%)
Oct 07, 2024 54.91 56.75 54.38 56.75 2,743,626 +2.45(+4.51%)
Oct 04, 2024 54.55 54.60 53.75 54.30 825,869 +2.10(+4.02%)
Oct 03, 2024 51.38 52.82 51.20 52.20 745,390 +1.30(+2.55%)
Oct 02, 2024 50.45 50.90 49.20 50.90 665,567 +6.08(+13.57%)
Oct 01, 2024 43.70 44.82 42.71 44.82 580,837 +2.32(+5.46%)
Sep 30, 2024 44.21 44.43 42.40 42.50 923,765 -0.55(-1.28%)
Sep 27, 2024 41.71 43.66 41.71 43.05 632,874 +1.63(+3.94%)
Sep 26, 2024 41.00 41.46 39.88 41.42 1,939,691 +4.72(+12.86%)
Sep 25, 2024 36.84 37.19 36.50 36.70 721,330 -1.54(-4.03%)
Sep 24, 2024 36.79 38.30 36.61 38.24 967,612 +3.86(+11.23%)
Sep 23, 2024 34.17 34.74 34.17 34.38 420,433 -0.14(-0.41%)
Sep 20, 2024 34.96 34.97 34.50 34.52 512,197 +0.00(+0.00%)
Sep 19, 2024 34.16 34.66 33.98 34.52 124,306 +1.74(+5.31%)
Sep 18, 2024 33.09 33.13 32.66 32.78 129,064 -0.10(-0.30%)
Sep 17, 2024 32.88 33.18 32.87 32.88 266,972 +0.46(+1.42%)
Sep 16, 2024 32.23 32.54 32.20 32.42 110,849 +0.93(+2.95%)
Sep 13, 2024 31.49 31.59 31.37 31.49 207,557 +0.07(+0.22%)
Sep 12, 2024 31.20 31.62 31.11 31.42 200,597 +0.59(+1.91%)
Sep 11, 2024 30.32 30.93 30.32 30.83 288,867 +0.53(+1.75%)
Sep 10, 2024 30.25 30.30 30.00 30.30 286,554 -0.22(-0.72%)
Sep 09, 2024 30.60 30.64 30.12 30.52 231,925 +0.42(+1.40%)
Sep 06, 2024 30.49 30.49 29.95 30.10 293,779 -0.39(-1.28%)
Sep 05, 2024 30.19 30.80 30.19 30.49 138,617 -0.04(-0.13%)
Sep 04, 2024 30.30 30.89 30.30 30.53 314,583 +0.32(+1.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.