Meituan
MPNGFOTCConsumer Cyclical● Active
$9.63
$-0.37(-3.75%)
Market Cap$59.4B
P/E Ratio—
52W High$19.883
52W Low$8.89
Meituan（MPNGF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mpngf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$43.00
Jun 25, 2021
-77.6% from here
5-Year Low5Y
$7.75
Jan 31, 2024
+24.2% from low
IPO Priceadj.
$7.00
Nov 23, 2018
+37.5% since IPO
1 Year Ago
$19.26
Jun 9, 2025
-50.0% in 1Y
5 Years Ago
$37.75
Jun 9, 2021
-74.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MPNGF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $9.63 | $9.63 | $9.63 | $9.63 | $9.63 | 0K | +0.00% |
| Jun 5, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0K | +0.00% |
| Jun 4, 2026 | $10.00 | $10.00 | $10.00 | $10.00 | $10.00 | 0K | +0.00% |
| Jun 3, 2026 | $9.99 | $9.99 | $9.58 | $9.58 | $9.58 | 11K | -4.10% |
| Jun 2, 2026 | $10.18 | $10.18 | $10.18 | $10.18 | $10.18 | 0K | +0.00% |
| Jun 1, 2026 | $9.89 | $10.18 | $9.89 | $10.18 | $10.18 | 2K | +2.93% |
| May 29, 2026 | $9.80 | $9.80 | $9.66 | $9.68 | $9.68 | 3K | -1.22% |
| May 28, 2026 | $8.89 | $9.84 | $8.89 | $9.84 | $9.84 | 4K | +10.69% |
| May 27, 2026 | $10.19 | $10.19 | $10.19 | $10.19 | $10.19 | 2K | +0.00% |
| May 26, 2026 | $9.80 | $10.20 | $9.80 | $10.19 | $10.19 | 2K | +3.98% |
| May 22, 2026 | $10.74 | $10.74 | $9.98 | $10.05 | $10.05 | 3K | -6.42% |
| May 21, 2026 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 7K | +0.00% |
| May 20, 2026 | $10.23 | $10.23 | $10.23 | $10.23 | $10.23 | 1K | +0.00% |
| May 19, 2026 | $10.10 | $10.23 | $10.10 | $10.10 | $10.10 | 3K | +0.00% |
| May 18, 2026 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1K | +0.00% |
| May 15, 2026 | $10.50 | $10.50 | $10.50 | $10.50 | $10.50 | 1K | +0.00% |
| May 14, 2026 | $11.00 | $11.00 | $11.00 | $11.00 | $11.00 | 11K | +0.00% |
| May 13, 2026 | $11.17 | $12.20 | $11.08 | $12.00 | $12.00 | 13K | +7.43% |
| May 12, 2026 | $10.43 | $10.43 | $10.43 | $10.43 | $10.43 | 3K | +0.00% |
| May 11, 2026 | $10.86 | $10.86 | $10.43 | $10.43 | $10.43 | 3K | -3.96% |
Showing 1–20 of 1,248 records
Annual Stock Price Performance · MPNGF
Jan 1 → Dec 31 · 6 years2026-26.3%$13.06 → $9.63
-26.3%
2025-33.1%$19.52 → $13.06
-33.1%
2024+89.0%$10.33 → $19.52
+89.0%
2023-53.1%$22.04 → $10.34
-53.1%
2022-22.1%$28.00 → $21.82
-22.1%
2021-25.3%$38.50 → $28.76
-25.3%
Best Year2024 · +89.0%
Worst Year2023 · -53.1%
Positive Years1 / 6
Avg Annual Return-11.8%
6Y Total Return-75.0%
6Y CAGR~-20.6% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in MPNGF?
If you invested $1,000 in MPNGF at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,375
Total Return+37.5%
CAGR~+4.1% / yr
Profit+$375
Based on Nov 23, 2018 · $7.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Meituan（MPNGF）所属板块为 Consumer Cyclical，主要交易场所为 OTC。本页行情快照中的最近价为 $9.63。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MPNGF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MPNGF 历史股价FMP 日线复权 OHLCV