Skip to main content

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

32.18 -0.81 (-2.46%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 32.28 32.28 31.80 32.18 218,548 -0.81(-2.46%)
Jun 27, 2025 32.95 33.12 32.84 32.99 181,889 -0.01(-0.03%)
Jun 26, 2025 33.33 33.34 32.98 33.00 107,309 -0.25(-0.75%)
Jun 25, 2025 33.84 33.84 33.18 33.25 222,606 -0.16(-0.46%)
Jun 24, 2025 33.01 33.48 32.81 33.41 211,496 -0.09(-0.28%)
Jun 23, 2025 33.16 33.57 33.13 33.50 176,882 +1.00(+3.08%)
Jun 20, 2025 33.27 33.27 32.48 32.50 215,251 -1.19(-3.53%)
Jun 18, 2025 33.96 34.19 33.53 33.69 282,351 -1.10(-3.16%)
Jun 17, 2025 35.12 35.60 34.73 34.79 119,104 -0.28(-0.80%)
Jun 16, 2025 35.46 35.74 35.00 35.07 313,004 +0.17(+0.49%)
Jun 13, 2025 35.26 35.28 34.78 34.90 208,924 -1.35(-3.72%)
Jun 12, 2025 35.90 36.28 35.90 36.25 789,499 -0.19(-0.52%)
Jun 11, 2025 36.70 36.71 36.24 36.44 232,027 -0.50(-1.35%)
Jun 10, 2025 37.00 37.01 36.57 36.94 259,829 -0.73(-1.94%)
Jun 09, 2025 37.58 37.88 37.50 37.67 547,276 +1.12(+3.06%)
Jun 06, 2025 36.00 36.55 35.90 36.55 218,357 -0.45(-1.22%)
Jun 05, 2025 36.96 37.36 36.36 37.00 248,226 +0.75(+2.08%)
Jun 04, 2025 35.78 36.28 35.70 36.25 488,271 +1.72(+4.98%)
Jun 03, 2025 35.10 35.10 34.49 34.53 243,805 -0.32(-0.92%)
Jun 02, 2025 34.10 34.94 34.10 34.85 226,583 +0.28(+0.81%)
May 30, 2025 34.97 34.97 34.01 34.57 487,716 -0.63(-1.79%)
May 29, 2025 35.33 35.49 34.98 35.20 306,565 +2.08(+6.28%)
May 28, 2025 33.30 33.53 33.02 33.12 241,305 -0.45(-1.34%)
May 27, 2025 34.07 34.10 33.41 33.57 505,209 -1.00(-2.89%)
May 23, 2025 34.62 34.81 34.43 34.57 429,064 -0.09(-0.26%)
May 22, 2025 34.70 35.40 34.50 34.66 228,489 +0.00(+0.00%)
May 21, 2025 35.07 35.24 34.56 34.66 185,308 -0.39(-1.11%)
May 20, 2025 34.70 35.06 34.70 35.05 255,377 +0.41(+1.18%)
May 19, 2025 33.80 34.64 33.80 34.64 305,381 +1.22(+3.65%)
May 16, 2025 34.00 34.00 33.28 33.42 238,680 -1.00(-2.91%)
May 15, 2025 34.60 34.60 34.04 34.42 494,489 -1.17(-3.29%)
May 14, 2025 36.80 36.80 35.40 35.59 383,962 -0.56(-1.55%)
May 13, 2025 36.74 36.75 35.71 36.15 695,726 -0.57(-1.55%)
May 12, 2025 37.31 37.61 36.59 36.72 712,356 +0.54(+1.49%)
May 09, 2025 36.50 36.90 36.11 36.18 203,246 -0.34(-0.93%)
May 08, 2025 36.16 36.71 35.99 36.52 494,210 +1.27(+3.60%)
May 07, 2025 37.28 37.43 35.20 35.25 161,833 -1.41(-3.85%)
May 06, 2025 35.78 36.68 35.78 36.66 518,839 +2.16(+6.26%)
May 05, 2025 34.63 34.87 34.15 34.50 293,785 -0.13(-0.38%)
May 02, 2025 34.25 34.68 34.01 34.63 545,952 +1.31(+3.93%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.