7,580.07

-140.32

-1.82%

51,770.31

-572.25

-1.09%

25,437.00

-747.73

-2.86%

2,811.84

-47.37

-1.66%

4.9290

-0.0600

-1.20%

19.42

+2.22

+12.91%

3,898.90

-132.50

-3.29%

77,874.24

+599.17

+0.78%

Crude Oil Dec 26

104.12

+2.12

+2.08%

US Private Equity

10,850.63

-82.20

-0.75%

OTC Markets OTCPK - Delayed Quote USD

Meituan (MPNGY)

18.31 +0.48 (+2.69%)

At close: October 30 at 4:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Oct 30, 2026	18.25	18.41	18.16	18.31	18.31	305,600
Oct 29, 2026	17.76	17.89	17.64	17.83	17.83	343,000
Oct 28, 2026	18.28	18.28	17.87	18.01	18.01	519,600
Oct 27, 2026	18.15	18.49	18.15	18.42	18.42	166,700
Oct 26, 2026	18.91	18.91	18.60	18.84	18.84	217,100
Oct 23, 2026	18.43	18.43	18.14	18.15	18.15	249,800
Oct 22, 2026	18.39	18.49	18.26	18.48	18.48	151,000
Oct 21, 2026	19.00	19.09	18.83	19.04	19.04	133,600
Oct 20, 2026	19.38	19.59	19.31	19.54	19.54	246,800
Oct 19, 2026	18.75	19.23	18.75	19.00	19.00	113,500
Oct 16, 2026	19.25	19.57	19.16	19.28	19.28	163,900
Oct 15, 2026	19.01	19.57	19.01	19.46	19.46	186,800
Oct 14, 2026	19.30	19.50	19.04	19.16	19.16	138,200
Oct 13, 2026	18.70	18.70	18.30	18.42	18.42	190,300
Oct 12, 2026	18.40	18.58	18.19	18.34	18.34	239,300
Oct 9, 2026	18.20	18.46	18.10	18.46	18.46	212,200
Oct 8, 2026	17.50	17.72	17.45	17.72	17.72	96,000
Oct 7, 2026	17.80	17.88	17.65	17.78	17.78	114,400
Oct 6, 2026	17.92	18.11	17.88	18.10	18.10	160,700
Oct 5, 2026	18.01	18.25	17.97	18.22	18.22	172,200
Oct 2, 2026	17.88	17.90	17.68	17.71	17.71	99,800
Oct 1, 2026	18.50	18.50	17.98	18.10	18.10	168,300
Sep 30, 2026	18.11	18.34	18.03	18.03	18.03	114,100
Sep 29, 2026	17.75	18.03	17.71	17.80	17.80	189,800
Sep 28, 2026	18.59	18.60	18.19	18.33	18.33	145,500
Sep 25, 2026	18.12	18.25	18.12	18.18	18.18	64,400
Sep 24, 2026	18.25	18.41	18.18	18.27	18.27	193,400
Sep 23, 2026	18.73	18.81	18.38	18.43	18.43	95,100
Sep 22, 2026	18.90	18.95	18.57	18.62	18.62	200,700
Sep 21, 2026	18.80	18.97	18.67	18.93	18.93	228,000
Sep 18, 2026	18.90	18.90	18.48	18.61	18.61	320,100
Sep 17, 2026	18.51	18.61	18.43	18.46	18.46	191,400
Sep 16, 2026	19.06	19.20	18.59	18.76	18.76	169,600
Sep 15, 2026	19.00	19.18	18.87	19.10	19.10	111,600
Sep 14, 2026	19.02	19.30	19.02	19.20	19.20	108,300
Sep 11, 2026	19.00	19.18	19.00	19.05	19.05	108,800
Sep 10, 2026	19.22	19.23	18.78	18.85	18.85	255,200
Sep 9, 2026	19.63	19.71	19.50	19.52	19.52	169,300
Sep 8, 2026	20.70	20.70	20.37	20.48	20.48	106,600
Sep 4, 2026	20.73	20.85	20.62	20.78	20.78	154,900
Sep 3, 2026	19.83	20.01	19.73	19.99	19.99	92,700
Sep 2, 2026	20.00	20.29	19.94	20.16	20.16	423,700
Sep 1, 2026	19.45	20.10	19.33	19.33	19.33	231,600
Aug 31, 2026	20.15	20.32	19.98	19.98	19.98	492,400
Aug 28, 2026	20.67	21.00	19.80	20.01	20.01	664,100
Aug 27, 2026	19.51	19.75	19.51	19.64	19.64	59,500
Aug 26, 2026	19.98	19.98	19.76	19.84	19.84	87,600
Aug 25, 2026	19.98	20.02	19.76	19.87	19.87	114,900
Aug 24, 2026	21.02	21.29	20.97	21.21	21.21	116,500
Aug 21, 2026	21.70	21.70	21.42	21.55	21.55	79,200
Aug 20, 2026	21.71	21.91	21.64	21.86	21.86	135,700
Aug 19, 2026	22.20	22.48	22.20	22.41	22.41	77,700
Aug 18, 2026	21.75	21.89	21.63	21.75	21.75	81,000
Aug 17, 2026	22.23	22.39	22.15	22.20	22.20	62,900
Aug 14, 2026	21.85	22.50	21.85	22.41	22.41	157,200
Aug 13, 2026	23.10	23.10	22.38	22.65	22.65	101,300
Aug 12, 2026	23.13	23.27	23.10	23.19	23.19	65,400
Aug 11, 2026	23.69	23.94	23.47	23.51	23.51	92,700
Aug 10, 2026	23.82	24.09	23.73	24.08	24.08	91,900
Aug 7, 2026	23.53	23.66	23.42	23.63	23.63	74,200
Aug 6, 2026	23.49	23.53	23.32	23.52	23.52	56,000
Aug 5, 2026	23.69	23.69	23.33	23.39	23.39	118,400
Aug 4, 2026	23.29	23.75	23.29	23.69	23.69	147,100
Aug 3, 2026	23.65	23.85	23.62	23.72	23.72	85,800
Jul 31, 2026	23.45	23.73	23.45	23.73	23.73	83,000
Jul 30, 2026	23.70	23.80	23.40	23.80	23.80	177,500
Jul 29, 2026	23.45	23.76	23.26	23.36	23.36	268,200
Jul 28, 2026	23.00	23.36	23.00	23.35	23.35	144,800
Jul 27, 2026	22.75	23.00	22.65	22.97	22.97	350,000
Jul 24, 2026	21.98	22.22	21.98	22.11	22.11	98,300
Jul 23, 2026	22.10	22.10	21.76	21.87	21.87	119,000
Jul 22, 2026	21.41	21.47	21.30	21.39	21.39	72,800
Jul 21, 2026	21.52	21.73	21.44	21.48	21.48	86,800
Jul 20, 2026	21.89	22.14	21.72	21.92	21.92	152,100
Jul 17, 2026	21.15	21.40	21.15	21.33	21.33	197,800
Jul 16, 2026	22.20	22.27	22.05	22.08	22.08	107,200
Jul 15, 2026	21.18	21.60	21.18	21.43	21.43	114,500
Jul 14, 2026	20.17	20.29	20.11	20.18	20.18	381,500
Jul 13, 2026	19.97	20.05	19.74	19.78	19.78	122,500
Jul 10, 2026	20.17	20.22	20.00	20.02	20.02	84,200
Jul 9, 2026	19.89	20.16	19.80	20.15	20.15	180,500
Jul 8, 2026	20.47	20.49	20.24	20.28	20.28	150,200
Jul 7, 2026	19.73	20.12	19.73	19.93	19.93	228,800
Jul 6, 2026	18.98	19.03	18.79	18.80	18.80	1,096,300
Jul 2, 2026	18.02	18.25	17.91	18.08	18.08	533,700
Jul 1, 2026	17.70	19.05	17.70	17.80	17.80	498,700
Jun 30, 2026	17.47	17.75	17.39	17.71	17.71	487,400
Jun 29, 2026	17.26	17.36	17.17	17.24	17.24	316,100
Jun 26, 2026	16.32	16.73	16.23	16.67	16.67	960,900
Jun 25, 2026	16.96	16.96	16.65	16.74	16.74	236,600
Jun 24, 2026	17.31	17.37	17.22	17.22	17.22	215,500
Jun 23, 2026	17.74	18.03	17.74	17.84	17.84	282,000
Jun 22, 2026	18.35	18.44	18.25	18.35	18.35	157,700
Jun 18, 2026	18.37	18.39	18.07	18.18	18.18	310,900
Jun 17, 2026	18.96	19.20	18.57	18.88	18.88	344,400
Jun 16, 2026	19.15	19.25	19.08	19.16	19.16	173,700
Jun 15, 2026	19.91	20.09	19.84	19.89	19.89	377,400
Jun 12, 2026	19.90	19.92	19.73	19.83	19.83	235,700
Jun 11, 2026	19.62	20.16	19.58	20.11	20.11	1,139,400
Jun 10, 2026	19.94	20.21	19.90	19.90	19.90	701,000
Jun 9, 2026	19.72	19.85	19.34	19.50	19.50	429,400
Jun 8, 2026	19.49	19.50	19.28	19.29	19.29	260,700
Jun 5, 2026	20.20	20.23	19.74	19.89	19.89	364,100
Jun 4, 2026	20.00	20.18	19.97	20.00	20.00	175,100
Jun 3, 2026	20.61	20.61	20.11	20.20	20.20	361,800
Jun 2, 2026	21.65	21.75	21.35	21.47	21.47	1,375,900
Jun 1, 2026	20.32	20.80	19.90	20.15	20.15	312,000
May 29, 2026	18.91	20.17	18.77	19.67	19.67	957,200
May 28, 2026	18.86	18.89	18.53	18.87	18.87	318,400
May 27, 2026	19.80	19.88	19.71	19.85	19.85	85,300
May 26, 2026	20.01	20.13	20.00	20.12	20.12	117,000
May 22, 2026	20.41	20.41	19.90	20.20	20.20	296,300
May 21, 2026	20.91	21.18	20.87	21.09	21.09	123,400
May 20, 2026	21.17	21.64	21.14	21.63	21.63	354,600
May 19, 2026	21.06	21.17	20.94	21.15	21.15	196,400
May 18, 2026	20.95	20.96	20.71	20.77	20.77	146,200
May 15, 2026	21.06	21.11	20.64	20.76	20.76	240,600
May 14, 2026	21.99	22.44	21.57	21.60	21.60	311,500
May 13, 2026	22.33	24.43	22.20	23.45	23.45	851,700
May 12, 2026	21.65	21.65	21.21	21.41	21.41	256,100
May 11, 2026	21.62	21.80	21.53	21.66	21.66	158,800
May 8, 2026	21.55	21.75	21.30	21.34	21.34	144,300
May 7, 2026	21.54	21.55	21.26	21.32	21.32	151,400
May 6, 2026	21.21	21.53	20.88	21.50	21.50	211,300
May 5, 2026	21.18	21.36	21.12	21.24	21.24	102,600
May 4, 2026	21.41	21.57	21.37	21.37	21.37	163,200
May 1, 2026	21.46	21.87	21.46	21.66	21.66	132,700
Apr 30, 2026	21.22	21.71	21.22	21.69	21.69	167,500
Apr 29, 2026	21.10	21.10	20.63	20.64	20.64	180,400
Apr 28, 2026	20.49	20.55	20.45	20.53	20.53	132,100
Apr 27, 2026	20.85	20.92	20.74	20.74	20.74	127,900
Apr 24, 2026	20.95	21.17	20.86	21.07	21.07	148,400
Apr 23, 2026	21.28	21.28	20.76	20.94	20.94	113,500
Apr 22, 2026	21.41	21.59	21.41	21.47	21.47	97,100
Apr 21, 2026	21.93	21.98	21.66	21.74	21.74	159,800
Apr 20, 2026	21.92	21.95	21.68	21.83	21.83	142,400
Apr 17, 2026	22.48	22.74	22.23	22.41	22.41	207,300
Apr 16, 2026	22.40	22.68	22.34	22.48	22.48	110,500
Apr 15, 2026	21.93	22.34	21.93	22.25	22.25	206,700
Apr 14, 2026	21.45	22.10	21.45	22.10	22.10	192,400
Apr 13, 2026	22.00	22.48	21.95	22.41	22.41	345,100
Apr 10, 2026	22.00	22.57	22.00	22.39	22.39	114,900
Apr 9, 2026	22.23	22.71	22.23	22.61	22.61	304,300
Apr 8, 2026	22.52	22.67	22.39	22.58	22.58	436,200
Apr 7, 2026	20.73	20.88	20.55	20.60	20.60	299,300
Apr 6, 2026	20.30	21.09	20.30	20.68	20.68	143,100
Apr 2, 2026	20.45	20.62	20.23	20.58	20.58	223,400
Apr 1, 2026	21.10	21.10	20.72	20.85	20.85	168,200
Mar 31, 2026	21.32	21.99	21.22	21.88	21.88	264,600
Mar 30, 2026	21.55	21.60	21.37	21.45	21.45	514,100
Mar 27, 2026	21.50	21.75	21.40	21.61	21.61	277,500
Mar 26, 2026	22.03	23.00	21.77	21.80	21.80	610,900
Mar 25, 2026	22.70	22.96	22.68	22.84	22.84	1,653,200
Mar 24, 2026	19.97	20.07	19.81	19.96	19.96	355,300
Mar 23, 2026	20.09	20.40	19.63	19.81	19.81	488,100
Mar 20, 2026	19.97	20.04	19.65	19.75	19.75	363,700
Mar 19, 2026	20.22	20.49	20.00	20.16	20.16	555,200
Mar 18, 2026	20.25	20.27	19.89	19.93	19.93	162,300
Mar 17, 2026	20.49	20.68	20.22	20.26	20.26	154,000
Mar 16, 2026	19.90	20.10	19.83	19.84	19.84	247,000
Mar 13, 2026	19.52	19.65	19.29	19.35	19.35	578,500
Mar 12, 2026	19.40	19.52	19.30	19.32	19.32	472,200
Mar 11, 2026	19.85	19.85	19.50	19.58	19.58	246,500
Mar 10, 2026	20.17	20.42	20.01	20.08	20.08	326,700
Mar 9, 2026	20.09	20.46	19.87	20.44	20.44	608,600
Mar 6, 2026	19.24	19.49	19.18	19.27	19.27	645,700
Mar 5, 2026	18.80	19.03	18.56	18.79	18.79	795,300
Mar 4, 2026	19.39	19.50	19.27	19.39	19.39	1,102,900
Mar 3, 2026	18.98	19.23	18.68	19.19	19.19	1,430,400
Mar 2, 2026	19.81	19.95	19.60	19.86	19.86	459,400
Feb 27, 2026	20.59	20.67	20.54	20.56	20.56	244,000
Feb 26, 2026	20.65	20.68	20.42	20.56	20.56	254,000
Feb 25, 2026	21.11	21.24	20.99	21.23	21.23	170,200
Feb 24, 2026	20.82	21.00	20.62	20.90	20.90	209,800
Feb 23, 2026	21.69	21.74	21.25	21.28	21.28	247,500
Feb 20, 2026	20.60	21.00	20.55	20.96	20.96	276,400
Feb 19, 2026	20.92	20.98	20.81	20.89	20.89	148,400
Feb 18, 2026	21.02	21.04	20.92	20.99	20.99	247,600
Feb 17, 2026	20.95	20.99	20.68	20.77	20.77	365,400
Feb 13, 2026	20.99	21.49	20.88	21.40	21.40	396,700
Feb 12, 2026	21.81	21.81	21.23	21.35	21.35	251,200
Feb 11, 2026	22.61	22.82	22.27	22.40	22.40	395,400
Feb 10, 2026	22.70	22.80	22.61	22.66	22.66	258,900
Feb 9, 2026	23.36	23.53	23.24	23.40	23.40	210,800
Feb 6, 2026	23.53	23.89	23.52	23.89	23.89	409,200
Feb 5, 2026	23.81	24.11	23.69	23.73	23.73	562,700
Feb 4, 2026	23.56	23.59	23.03	23.11	23.11	189,700
Feb 3, 2026	23.85	23.95	23.58	23.79	23.79	190,100
Feb 2, 2026	24.39	24.51	24.28	24.32	24.32	239,000
Jan 30, 2026	24.89	25.02	24.53	24.69	24.69	172,700
Jan 29, 2026	25.20	25.30	24.70	25.13	25.13	173,600
Jan 28, 2026	25.00	25.02	24.82	24.95	24.95	239,900
Jan 27, 2026	24.71	24.85	24.65	24.71	24.71	244,200
Jan 26, 2026	24.85	25.06	24.74	24.85	24.85	168,400
Jan 23, 2026	24.99	25.08	24.87	25.07	25.07	273,200
Jan 22, 2026	25.08	25.10	24.77	24.78	24.78	246,000
Jan 21, 2026	24.87	25.07	24.66	24.82	24.82	317,500
Jan 20, 2026	24.80	24.96	24.59	24.63	24.63	247,500
Jan 16, 2026	25.57	25.57	25.11	25.36	25.36	406,000
Jan 15, 2026	25.92	26.07	25.74	25.90	25.90	181,000
Jan 14, 2026	25.78	25.91	25.69	25.90	25.90	442,400
Jan 13, 2026	26.95	27.13	26.73	26.91	26.91	193,100
Jan 12, 2026	26.92	27.49	26.82	27.46	27.46	622,100
Jan 9, 2026	25.87	26.22	25.66	25.93	25.93	835,600
Jan 8, 2026	25.94	26.07	25.64	26.05	26.05	247,700
Jan 7, 2026	27.00	27.00	26.55	26.55	26.55	171,900
Jan 6, 2026	27.49	27.52	27.15	27.21	27.21	182,400
Jan 5, 2026	26.99	27.54	26.78	27.41	27.41	394,000
Jan 2, 2026	26.63	26.99	26.63	26.96	26.96	177,300
Dec 31, 2025	26.50	26.51	26.29	26.39	26.39	170,200
Dec 30, 2025	26.84	26.98	26.57	26.58	26.58	99,600
Dec 29, 2025	26.65	26.88	26.45	26.85	26.85	164,500
Dec 26, 2025	26.20	26.74	26.20	26.72	26.72	275,800
Dec 24, 2025	26.47	26.59	26.46	26.47	26.47	123,100
Dec 23, 2025	26.30	26.53	26.26	26.53	26.53	99,600
Dec 22, 2025	26.35	26.50	26.28	26.47	26.47	192,000
Dec 19, 2025	26.20	26.48	25.83	25.83	25.83	225,800
Dec 18, 2025	26.22	26.24	25.99	26.05	26.05	151,600
Dec 17, 2025	26.05	26.15	25.60	25.70	25.70	306,200
Dec 16, 2025	25.70	25.78	25.56	25.75	25.75	156,400
Dec 15, 2025	25.92	25.97	25.78	25.80	25.80	119,700
Dec 12, 2025	26.25	26.29	25.84	25.94	25.94	395,100
Dec 11, 2025	26.12	26.30	25.94	26.22	26.22	310,300
Dec 10, 2025	25.64	25.91	25.62	25.80	25.80	258,300
Dec 9, 2025	24.93	25.00	24.83	24.99	24.99	238,800
Dec 8, 2025	25.63	25.63	25.40	25.49	25.49	113,600
Dec 5, 2025	25.35	25.53	25.35	25.43	25.43	299,900
Dec 4, 2025	25.14	25.21	24.97	25.00	25.00	597,500
Dec 3, 2025	24.60	24.73	24.50	24.70	24.70	365,100
Dec 2, 2025	24.77	24.77	24.51	24.64	24.64	512,100
Dec 1, 2025	25.52	25.75	25.20	25.31	25.31	635,000
Nov 28, 2025	26.15	26.59	25.35	25.80	25.80	605,400
Nov 26, 2025	26.70	26.80	26.12	26.35	26.35	1,005,900
Nov 25, 2025	25.51	26.90	25.38	26.58	26.58	2,177,700
Nov 24, 2025	25.26	25.37	25.19	25.29	25.29	231,900
Nov 21, 2025	24.61	24.96	24.43	24.84	24.84	228,900
Nov 20, 2025	25.25	25.37	24.68	24.68	24.68	327,000
Nov 19, 2025	25.10	25.20	24.89	25.02	25.02	186,300
Nov 18, 2025	25.29	25.54	25.18	25.44	25.44	223,500
Nov 17, 2025	25.53	25.75	25.34	25.42	25.42	201,200
Nov 14, 2025	25.36	25.81	25.18	25.41	25.41	284,200
Nov 13, 2025	26.30	26.30	25.60	25.63	25.63	195,100
Nov 12, 2025	26.01	26.01	25.88	25.98	25.98	162,700
Nov 11, 2025	26.32	26.40	26.21	26.31	26.31	111,400
Nov 10, 2025	26.36	26.76	26.36	26.67	26.67	261,000
Nov 7, 2025	26.06	26.27	25.82	26.27	26.27	322,900
Nov 6, 2025	26.42	26.59	26.23	26.36	26.36	206,700
Nov 5, 2025	25.94	26.32	25.94	26.26	26.26	171,000
Nov 4, 2025	25.82	25.85	25.37	25.37	25.37	248,200
Nov 3, 2025	26.00	26.31	26.00	26.31	26.31	311,500
Oct 31, 2025	26.26	26.38	26.07	26.37	26.37	195,400

Mobilize your Website

View Site in Mobile | Classic

Share by: