OTC:MPNGF | Historical Stock Price | Meituan Dianping/ADR

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-11-23 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$5.05$8.31$13.67$22.49$37.00$60.862018-11-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$37.25$37.2517,300
2020-12-30$36.92$36.9229,100
2020-12-29$35.70$35.708,100
2020-12-28$33.92$33.9244,500
2020-12-24$35.38$35.3829,700
2020-12-23$37.12$37.12162,900
2020-12-22$35.94$35.94275,800
2020-12-21$35.85$35.85503,900
2020-12-18$36.13$36.1377,600
2020-12-17$36.49$36.49322,700
2020-12-16$36.09$36.09465,900
2020-12-15$35.69$35.69951,200
2020-12-14$36.35$36.3533,400
2020-12-11$37.66$37.6610,400
2020-12-10$37.55$37.5526,400
2020-12-09$36.39$36.3922,100
2020-12-08$37.53$37.539,700
2020-12-07$36.70$36.7031,700
2020-12-04$37.00$37.00112,500
2020-12-03$35.50$35.5056,900
2020-12-02$35.89$35.8931,800
2020-12-01$37.22$37.2135,000
2020-11-30$38.95$38.9540,100
2020-11-27$40.48$40.489,300
2020-11-25$38.15$38.1517,300
2020-11-24$39.25$39.2529,500
2020-11-23$39.30$39.3012,200
2020-11-20$39.79$39.7915,900
2020-11-19$38.63$38.6324,400
2020-11-18$38.36$38.3617,800
2020-11-17$39.20$39.2066,500
2020-11-16$40.65$40.6539,700
2020-11-13$40.24$40.2444,200
2020-11-12$37.50$37.5099,400
2020-11-11$37.30$37.30130,200
2020-11-10$37.49$37.49125,100
2020-11-09$42.09$42.0933,500
2020-11-06$42.45$42.4531,600
2020-11-05$42.10$42.10364,800
2020-11-04$42.21$42.2167,000
2020-11-03$37.72$37.7261,900
2020-11-02$38.02$38.0232,300
2020-10-30$37.04$37.0435,000
2020-10-29$38.47$38.4787,600
2020-10-28$35.48$35.4844,000
2020-10-27$34.60$34.6059,000
2020-10-26$33.68$33.6819,500
2020-10-23$33.86$33.8610,800
2020-10-22$34.80$34.8038,600
2020-10-21$34.60$34.608,200
2020-10-20$33.79$33.7911,200
2020-10-19$33.46$33.4623,000
2020-10-16$34.58$34.587,600
2020-10-15$34.47$34.4725,500
2020-10-14$35.95$35.9512,100
2020-10-13$35.87$35.8747,400
2020-10-12$35.88$35.88143,900
2020-10-09$35.36$35.3617,200
2020-10-08$34.79$34.7923,200
2020-10-07$34.70$34.7024,900
2020-10-06$33.66$33.6620,700
2020-10-05$31.93$31.938,900
2020-10-02$31.98$31.9810,600
2020-10-01$32.29$32.2913,300
2020-09-30$31.90$31.9017,000
2020-09-29$30.56$30.569,400
2020-09-28$30.77$30.7774,300
2020-09-25$30.06$30.06246,400
2020-09-24$30.87$30.8725,200
2020-09-23$31.81$31.8137,200
2020-09-22$31.14$31.1431,700
2020-09-21$30.91$30.9124,800
2020-09-18$30.93$30.9312,600
2020-09-17$31.20$31.2047,200
2020-09-16$32.12$32.1217,500
2020-09-15$31.60$31.6018,300
2020-09-14$31.40$31.4023,100
2020-09-11$31.14$31.1433,300
2020-09-10$30.00$30.0029,600
2020-09-09$30.60$30.6049,800
2020-09-08$30.45$30.45109,000
2020-09-04$33.72$33.72137,900
2020-09-03$33.10$33.1031,200
2020-09-02$34.88$34.8874,700
2020-09-01$34.22$34.2238,400
2020-08-31$33.28$33.2830,700
2020-08-28$34.33$34.33184,800
2020-08-27$34.63$34.6375,500
2020-08-26$33.73$33.7351,800
2020-08-25$33.70$33.7069,600
2020-08-24$34.19$34.1970,100
2020-08-21$32.48$32.48822,500
2020-08-20$30.38$30.38523,200
2020-08-19$29.68$29.6817,200
2020-08-18$30.05$30.0566,100
2020-08-17$28.38$28.38326,800
2020-08-14$27.91$27.9150,100
2020-08-13$27.50$27.5062,800
2020-08-12$27.92$27.92108,900
2020-08-11$28.02$28.0214,300
2020-08-10$28.90$28.9034,000
2020-08-07$28.28$28.28159,100
2020-08-06$28.53$28.53361,300
2020-08-05$28.09$28.09124,600
2020-08-04$28.05$28.05268,500
2020-08-03$26.07$26.07234,800
2020-07-31$24.77$24.77399,700
2020-07-30$25.15$25.15459,700
2020-07-29$24.95$24.951,092,800
2020-07-28$24.37$24.37161,200
2020-07-27$24.24$24.2468,700
2020-07-24$24.82$24.8234,000
2020-07-23$25.26$25.26350,900
2020-07-22$24.90$24.90104,100
2020-07-21$26.20$26.20125,900
2020-07-20$24.72$24.721,085,900
2020-07-17$24.79$24.791,385,200
2020-07-16$24.29$24.2985,100
2020-07-15$25.79$25.791,117,800
2020-07-14$25.65$25.65753,600
2020-07-13$26.16$26.16786,100
2020-07-10$26.98$26.981,878,100
2020-07-09$26.80$26.80106,000
2020-07-08$25.99$25.9929,600
2020-07-07$23.92$23.92211,200
2020-07-06$24.69$24.69150,700
2020-07-02$23.20$23.2067,900
2020-07-01$22.30$22.3011,800
2020-06-30$22.15$22.15114,000
2020-06-29$22.33$22.3347,400
2020-06-26$22.48$22.4844,400
2020-06-25$23.01$23.0117,500
2020-06-24$22.65$22.65133,700
2020-06-23$22.85$22.8544,700
2020-06-22$22.09$22.0952,800
2020-06-19$22.40$22.40178,500
2020-06-18$22.15$22.1515,400
2020-06-17$22.23$22.2324,700
2020-06-16$22.35$22.3551,500
2020-06-15$21.02$21.02111,900
2020-06-12$21.40$21.4079,700
2020-06-11$20.66$20.662,069,500
2020-06-10$20.64$20.6481,300
2020-06-09$19.62$19.621,785,000
2020-06-08$20.08$20.0843,500
2020-06-05$20.92$20.92101,200
2020-06-04$21.00$21.0033,100
2020-06-03$20.35$20.3535,200
2020-06-02$19.25$19.25157,200
2020-06-01$19.26$19.2687,000
2020-05-29$18.70$18.70322,000
2020-05-28$17.50$17.50388,200
2020-05-27$17.21$17.21163,400
2020-05-26$17.76$17.7664,800
2020-05-22$15.13$15.13104,300
2020-05-21$16.07$16.07405,600
2020-05-20$16.60$16.60105,200
2020-05-19$16.17$16.1782,200
2020-05-18$15.95$15.95274,300
2020-05-15$15.25$15.2531,600
2020-05-14$15.69$15.6933,100
2020-05-13$14.93$14.93447,500
2020-05-12$14.30$14.3023,800
2020-05-11$14.04$14.04148,500
2020-05-08$14.43$14.4338,200
2020-05-07$13.86$13.8620,900
2020-05-06$13.79$13.79151,700
2020-05-05$13.44$13.4414,700
2020-05-04$12.93$12.93166,300
2020-05-01$12.56$12.56124,100
2020-04-30$13.05$13.05176,300
2020-04-29$13.42$13.42200,300
2020-04-28$13.01$13.0146,800
2020-04-27$12.81$12.8148,200
2020-04-24$12.86$12.8624,100
2020-04-23$12.97$12.9711,100
2020-04-22$13.08$13.0818,700
2020-04-21$12.55$12.5518,000
2020-04-20$13.01$13.0190,400
2020-04-17$12.83$12.83401,100
2020-04-16$12.66$12.66119,700
2020-04-15$12.60$12.6015,500
2020-04-14$12.55$12.554,800
2020-04-13$12.35$12.35110,100
2020-04-09$12.50$12.5025,800
2020-04-08$12.45$12.4566,000
2020-04-07$12.46$12.4614,600
2020-04-06$12.25$12.25118,500
2020-04-03$11.87$11.87150,000
2020-04-02$12.04$12.0469,500
2020-04-01$11.74$11.74299,900
2020-03-31$11.90$11.90197,600
2020-03-30$11.69$11.6942,100
2020-03-27$11.35$11.3530,600
2020-03-26$12.02$12.0220,800
2020-03-25$11.83$11.83234,000
2020-03-24$11.36$11.36154,600
2020-03-23$10.50$10.50186,900
2020-03-20$10.38$10.38199,500
2020-03-19$9.60$9.6093,500
2020-03-18$9.48$9.48303,500
2020-03-17$10.54$10.5452,000
2020-03-16$10.32$10.3271,700
2020-03-13$11.50$11.50191,300
2020-03-12$11.29$11.29599,000
2020-03-11$12.11$12.1180,000
2020-03-10$12.74$12.7484,900
2020-03-09$12.13$12.13166,900
2020-03-06$12.71$12.71158,000
2020-03-05$13.05$13.05200,100
2020-03-04$12.81$12.8151,900
2020-03-03$12.77$12.77133,900
2020-03-02$12.85$12.85139,400
2020-02-28$12.50$12.50210,000
2020-02-27$13.00$13.0080,400
2020-02-26$12.91$12.91369,700
2020-02-25$12.82$12.82115,800
2020-02-24$12.59$12.59440,700
2020-02-21$13.15$13.15399,400
2020-02-20$13.08$13.0884,000
2020-02-19$12.98$12.9828,700
2020-02-18$12.91$12.91205,300
2020-02-14$12.93$12.93203,500
2020-02-13$13.32$13.3283,200
2020-02-12$13.44$13.44288,200
2020-02-11$12.84$12.8487,300
2020-02-10$12.40$12.4081,800
2020-02-07$12.95$12.95115,000
2020-02-06$13.00$13.00183,400
2020-02-05$12.95$12.95288,900
2020-02-04$13.17$13.17260,500
2020-02-03$12.88$12.88599,800
2020-01-31$12.68$12.68853,900
2020-01-30$12.57$12.57333,700
2020-01-29$13.00$13.0076,700
2020-01-28$12.72$12.7266,500
2020-01-27$12.66$12.66311,400
2020-01-24$13.10$13.10396,700
2020-01-23$13.25$13.25349,800
2020-01-22$13.94$13.94284,100
2020-01-21$13.70$13.701,398,200
2020-01-17$14.47$14.4723,500
2020-01-16$14.57$14.57136,900
2020-01-15$14.63$14.63317,400
2020-01-14$14.48$14.48323,700
2020-01-13$14.76$14.76642,400
2020-01-10$14.08$14.08420,800
2020-01-09$13.98$13.981,230,500
2020-01-08$13.94$13.941,286,600
2020-01-07$14.27$14.27974,000
2020-01-06$14.15$14.1574,500
2020-01-03$13.36$13.3672,300
2020-01-02$13.38$13.3821,800