Skip to main content

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

45.24 +3.24 (+7.71%)
Streaming Delayed Price Updated: 3:59 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 43.00 45.65 43.00 45.24 225,648 +3.24(+7.71%)
Dec 01, 2022 42.10 42.46 41.28 42.00 107,753 -1.09(-2.53%)
Nov 30, 2022 42.00 43.67 42.00 43.09 380,984 +3.61(+9.14%)
Nov 29, 2022 38.80 40.35 38.80 39.48 527,662 +2.82(+7.69%)
Nov 28, 2022 35.75 37.36 35.75 36.66 483,562 +1.84(+5.28%)
Nov 25, 2022 36.00 36.20 34.73 34.82 155,595 -1.06(-2.95%)
Nov 23, 2022 35.74 35.98 35.37 35.88 117,437 -0.33(-0.91%)
Nov 22, 2022 35.74 36.27 35.51 36.21 211,132 -2.51(-6.48%)
Nov 21, 2022 39.21 39.25 38.39 38.72 229,839 -1.58(-3.92%)
Nov 18, 2022 41.02 41.02 40.04 40.30 85,206 -0.27(-0.67%)
Nov 17, 2022 38.04 40.76 37.92 40.57 437,513 +1.87(+4.82%)
Nov 16, 2022 38.93 39.25 38.52 38.70 343,857 -4.09(-9.57%)
Nov 15, 2022 42.67 43.49 42.04 42.80 106,870 +2.79(+6.97%)
Nov 14, 2022 40.42 40.51 39.65 40.01 175,892 -1.45(-3.50%)
Nov 11, 2022 41.20 41.76 40.72 41.46 65,988 +2.41(+6.17%)
Nov 10, 2022 38.07 39.20 38.07 39.05 152,101 +3.68(+10.40%)
Nov 09, 2022 36.16 36.41 35.37 35.37 82,788 -2.54(-6.70%)
Nov 08, 2022 37.46 38.18 36.73 37.91 103,712 -0.48(-1.25%)
Nov 07, 2022 39.90 40.00 38.37 38.39 130,517 -0.69(-1.77%)
Nov 04, 2022 38.63 39.38 37.72 39.08 277,319 +1.83(+4.91%)
Nov 03, 2022 35.67 37.43 35.51 37.25 95,586 +1.95(+5.52%)
Nov 02, 2022 37.20 37.20 35.22 35.30 220,961 +0.52(+1.50%)
Nov 01, 2022 35.38 35.79 34.71 34.78 193,393 +2.69(+8.38%)
Oct 31, 2022 31.80 32.55 31.60 32.09 196,654 +0.77(+2.46%)
Oct 28, 2022 31.24 31.35 30.40 31.32 291,510 -2.00(-6.00%)
Oct 27, 2022 33.62 34.29 33.26 33.32 114,126 -1.27(-3.67%)
Oct 26, 2022 32.70 35.34 32.70 34.59 328,967 +3.42(+10.97%)
Oct 25, 2022 31.15 32.02 30.79 31.17 412,929 +0.35(+1.14%)
Oct 24, 2022 31.88 33.16 28.70 30.82 381,253 -6.18(-16.70%)
Oct 21, 2022 35.73 37.00 35.55 37.00 218,349 +0.70(+1.93%)
Oct 20, 2022 36.26 37.39 36.00 36.30 114,806 +1.03(+2.92%)
Oct 19, 2022 36.10 36.45 35.13 35.27 121,480 -3.33(-8.63%)
Oct 18, 2022 39.43 39.56 37.96 38.60 87,283 -0.23(-0.59%)
Oct 17, 2022 38.50 39.21 38.42 38.83 79,756 +1.87(+5.06%)
Oct 14, 2022 38.10 38.27 36.94 36.96 81,820 -0.55(-1.47%)
Oct 13, 2022 36.13 37.72 35.96 37.51 323,843 -0.23(-0.61%)
Oct 12, 2022 38.11 38.32 37.63 37.74 335,008 -0.37(-0.97%)
Oct 11, 2022 38.94 38.94 37.52 38.11 164,880 -2.43(-5.99%)
Oct 10, 2022 41.16 41.16 40.27 40.54 73,626 -2.35(-5.48%)
Oct 07, 2022 43.90 43.90 42.87 42.89 338,226 -1.99(-4.43%)
Oct 06, 2022 45.09 45.36 44.49 44.88 110,735 +0.81(+1.84%)
Oct 05, 2022 44.56 44.56 43.61 44.07 106,928 -0.61(-1.37%)
Oct 04, 2022 42.76 44.77 42.70 44.68 98,644 +2.94(+7.04%)
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.