Mengtian Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	46.00	48.12	44.86	47.17	47.17	3.76%	7,834,707
Jan 29, 2026	45.00	47.97	44.01	45.46	45.46	0.35%	7,595,600
Jan 28, 2026	48.35	48.87	44.50	45.30	45.30	-7.85%	9,390,079
Jan 27, 2026	51.20	52.83	47.83	49.16	49.16	-3.98%	7,782,100
Jan 26, 2026	50.84	54.28	50.11	51.20	51.20	-1.20%	8,319,700
Jan 23, 2026	46.66	54.18	46.66	51.82	51.82	-0.04%	17,612,300
Jan 22, 2026	55.55	56.37	51.84	51.84	51.84	-10.00%	5,479,400
Jan 21, 2026	53.49	58.84	51.90	57.60	57.60	7.66%	9,969,024
Jan 20, 2026	50.60	54.98	50.00	53.50	53.50	7.04%	11,257,089
Jan 19, 2026	50.99	52.60	49.10	49.98	49.98	1.67%	7,543,037
Jan 16, 2026	44.32	49.16	44.32	49.16	49.16	10.00%	7,276,073
Jan 15, 2026	45.30	47.59	43.91	44.69	44.69	-1.54%	4,745,019
Jan 14, 2026	44.47	46.25	43.23	45.39	45.39	1.32%	3,752,924
Jan 13, 2026	46.00	46.50	43.90	44.80	44.80	-	3,902,742
Jan 12, 2026	43.24	44.97	42.43	44.80	44.80	6.16%	4,963,323
Jan 9, 2026	43.55	43.70	40.57	42.20	42.20	-2.29%	6,301,072
Jan 8, 2026	43.82	44.80	42.51	43.19	43.19	-3.89%	5,265,036
Jan 7, 2026	43.33	45.82	43.33	44.94	44.94	3.74%	4,754,372
Jan 6, 2026	46.10	46.49	41.85	43.32	43.32	-6.84%	6,845,241
Jan 5, 2026	47.01	47.45	44.73	46.50	46.50	-1.06%	4,677,756
Dec 31, 2025	44.42	47.69	44.20	47.00	47.00	1.29%	6,814,762
Dec 30, 2025	42.63	46.44	41.18	46.40	46.40	9.90%	7,640,524
Dec 29, 2025	38.53	42.34	38.53	42.22	42.22	9.61%	8,016,417
Dec 26, 2025	39.80	39.90	37.39	38.52	38.52	-1.23%	6,294,696
Dec 25, 2025	36.76	39.00	36.76	39.00	39.00	5.18%	5,908,850
Dec 24, 2025	35.99	37.50	35.71	37.08	37.08	1.31%	5,483,924
Dec 23, 2025	35.80	36.68	33.41	36.60	36.60	4.57%	5,726,223
Dec 22, 2025	36.04	38.88	34.64	35.00	35.00	-2.83%	8,896,205
Dec 19, 2025	33.97	36.49	33.97	36.02	36.02	7.23%	6,039,465
Dec 18, 2025	33.00	34.00	32.60	33.59	33.59	3.74%	6,269,379
Dec 17, 2025	31.68	34.40	31.68	32.38	32.38	-8.01%	9,731,418
Dec 16, 2025	34.50	37.58	34.30	35.20	35.20	0.34%	10,453,540
Dec 15, 2025	33.30	35.08	32.77	35.08	35.08	5.57%	8,198,046
Dec 12, 2025	33.50	34.80	32.05	33.23	33.23	-	7,783,546
Dec 11, 2025	33.37	35.26	32.48	33.23	33.23	-3.37%	10,172,990
Dec 10, 2025	31.05	34.43	30.66	34.39	34.39	9.87%	13,264,128
Dec 9, 2025	30.38	31.30	29.42	31.30	31.30	3.92%	9,496,706
Dec 8, 2025	30.78	31.30	28.44	30.12	30.12	-2.08%	10,386,228
Dec 5, 2025	29.36	31.06	28.79	30.76	30.76	7.89%	12,887,750
Dec 4, 2025	28.11	31.01	28.11	28.51	28.51	-5.88%	15,943,700
Dec 3, 2025	31.46	32.00	30.29	30.29	30.29	-10.01%	5,507,700
Dec 2, 2025	31.15	33.66	30.18	33.66	33.66	10.00%	17,897,540
Dec 1, 2025	28.93	31.28	27.48	30.60	30.60	6.77%	21,022,500
Nov 28, 2025	26.00	28.66	26.00	28.66	28.66	10.02%	19,767,540
Nov 27, 2025	23.01	26.06	22.98	26.05	26.05	9.96%	25,581,540
Nov 26, 2025	24.00	25.30	23.60	23.69	23.69	-6.33%	20,330,520
Nov 25, 2025	23.63	25.29	22.76	25.29	25.29	10.00%	27,173,990
Nov 24, 2025	21.18	22.99	19.78	22.99	22.99	10.00%	17,141,990
Nov 21, 2025	20.90	20.90	19.72	20.90	20.90	10.00%	27,221,230
Nov 20, 2025	19.00	19.00	19.00	19.00	19.00	10.02%	606,065