Get the Stockscreener App
25.84
3.40%
0.85
Meituan ADR Stock (MPNGY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 19, 2025 | $26.48 | $25.83 | $0.65 | 225,509.0 | +3.40% |
| Dec 09, 2025 | $25.00 | $24.83 | $0.17 | 238,782.0 | -1.96% |
| Dec 08, 2025 | $25.63 | $25.40 | $0.23 | 116,407.0 | +0.24% |
| Dec 05, 2025 | $25.53 | $25.35 | $0.18 | 300,138.0 | +1.72% |
| Dec 04, 2025 | $25.21 | $24.97 | $0.24 | 597,933.0 | +1.21% |
| Dec 03, 2025 | $24.73 | $24.50 | $0.23 | 365,140.0 | +0.24% |
| Dec 02, 2025 | $24.77 | $24.51 | $0.26 | 513,528.0 | -2.65% |
| Dec 01, 2025 | $25.75 | $25.20 | $0.55 | 635,349.0 | -1.90% |
| Nov 28, 2025 | $26.59 | $25.35 | $1.24 | 614,606.0 | -2.09% |
| Nov 26, 2025 | $26.80 | $26.12 | $0.68 | 1,010,176.0 | -0.87% |
| Nov 25, 2025 | $26.90 | $25.38 | $1.52 | 2,178,901.0 | +5.10% |
| Nov 24, 2025 | $25.37 | $25.19 | $0.18 | 232,740.0 | +1.81% |
| Nov 21, 2025 | $24.96 | $24.43 | $0.53 | 229,301.0 | +0.65% |
| Nov 20, 2025 | $25.37 | $24.68 | $0.69 | 327,822.0 | -1.36% |
| Nov 19, 2025 | $25.20 | $24.89 | $0.31 | 186,377.0 | -1.65% |
Meituan ADR Stock (MPNGY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Meituan ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MPNGY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Meituan ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Meituan ADR Stock (MPNGY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $26.48 | $24.50 | $1.98 | 2,992,786.0 | +0.16% |
| Nov, 2025 | $26.90 | $24.43 | $2.47 | 7,491,031.0 | -2.16% |
| Oct, 2025 | $27.50 | $24.12 | $3.38 | 11,679,590.0 | -1.16% |
| Sep, 2025 | $27.44 | $24.47 | $2.97 | 65,903,284.0 | +0.30% |
| Aug, 2025 | $32.40 | $26.04 | $6.36 | 21,472,861.0 | -13.36% |
| Jul, 2025 | $34.77 | $29.90 | $4.87 | 8,229,513.0 | -4.60% |
| Jun, 2025 | $37.88 | $31.80 | $6.08 | 5,524,905.0 | -6.91% |
| May, 2025 | $37.61 | $33.00 | $4.61 | 7,954,569.0 | +4.22% |
| Apr, 2025 | $40.90 | $32.20 | $8.70 | 12,639,667.0 | -17.77% |
| Mar, 2025 | $47.53 | $39.38 | $8.15 | 9,888,852.0 | -3.59% |
| Feb, 2025 | $44.93 | $36.02 | $8.91 | 11,776,235.0 | +9.67% |
| Jan, 2025 | $40.61 | $35.17 | $5.44 | 7,827,526.0 | -1.70% |
Meituan ADR Stock (MPNGY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $47.06 | $38.76 | $8.30 | 7,620,781.0 | -6.93% |
| Nov, 2024 | $53.00 | $40.02 | $12.98 | 8,526,691.0 | -11.84% |
| Oct, 2024 | $56.75 | $42.71 | $14.04 | 32,530,558.0 | +11.29% |
| Sep, 2024 | $44.43 | $29.95 | $14.48 | 8,916,753.0 | +40.22% |
| Aug, 2024 | $30.38 | $25.60 | $4.78 | 6,911,698.0 | +9.58% |
| Jul, 2024 | $31.43 | $26.96 | $4.47 | 5,990,966.0 | -2.47% |
| Jun, 2024 | $30.60 | $27.39 | $3.21 | 6,520,689.0 | +4.15% |
| May, 2024 | $32.89 | $26.82 | $6.07 | 7,720,814.0 | -0.40% |
| Apr, 2024 | $29.63 | $24.38 | $5.25 | 6,995,132.0 | +10.69% |
| Mar, 2024 | $24.92 | $21.52 | $3.40 | 9,311,047.0 | +21.85% |
| Feb, 2024 | $21.00 | $15.70 | $5.30 | 8,723,815.0 | +25.59% |
| Jan, 2024 | $20.23 | $15.99 | $4.24 | 8,961,014.0 | +0.00% |
Meituan ADR Stock (MPNGY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $30.57 | $26.99 | $3.58 | 1,609,062.0 | +0.83% |
| Sep, 2023 | $34.67 | $28.31 | $6.36 | 3,635,311.0 | -12.98% |
| Aug, 2023 | $37.50 | $32.20 | $5.30 | 2,959,138.0 | -13.04% |
| Jul, 2023 | $38.19 | $30.23 | $7.96 | 3,086,197.0 | +21.55% |
| Jun, 2023 | $35.96 | $28.80 | $7.16 | 2,939,968.0 | +12.33% |
| May, 2023 | $35.60 | $27.48 | $8.12 | 4,666,055.0 | -18.36% |
| Apr, 2023 | $35.93 | $32.27 | $3.66 | 2,086,454.0 | -5.44% |
| Mar, 2023 | $37.89 | $31.25 | $6.64 | 5,437,078.0 | +4.56% |
| Feb, 2023 | $46.50 | $33.45 | $13.05 | 3,263,895.0 | -22.50% |
| Jan, 2023 | $49.84 | $41.19 | $8.65 | 3,452,097.0 | +1.06% |
6.67%
20.50%
Cap:
|
Volume (24h):