Mengtian Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	35.17	35.71	33.93	34.17	34.17	-4.31%	2,484,400
Mar 18, 2026	35.50	35.82	35.10	35.71	35.71	0.31%	1,841,000
Mar 17, 2026	36.12	36.84	35.50	35.60	35.60	-1.98%	2,848,600
Mar 16, 2026	35.99	36.65	35.64	36.32	36.32	1.31%	2,907,000
Mar 13, 2026	36.63	37.00	35.73	35.85	35.85	-2.61%	2,688,900
Mar 12, 2026	37.58	37.98	36.52	36.81	36.81	-2.05%	3,279,600
Mar 11, 2026	38.46	38.70	37.35	37.58	37.58	-2.24%	3,432,700
Mar 10, 2026	38.30	38.86	38.15	38.44	38.44	0.76%	2,912,349
Mar 9, 2026	37.92	39.12	37.00	38.15	38.15	0.13%	7,409,900
Mar 6, 2026	37.07	41.25	37.07	38.10	38.10	1.60%	10,382,424
Mar 5, 2026	37.71	38.07	37.19	37.50	37.50	0.13%	2,732,747
Mar 4, 2026	37.50	38.46	37.22	37.45	37.45	-1.73%	3,639,800
Mar 3, 2026	38.94	39.55	37.75	38.11	38.11	-2.16%	5,144,300
Mar 2, 2026	38.80	39.97	38.28	38.95	38.95	-0.51%	4,041,100
Feb 27, 2026	39.42	39.50	38.52	39.15	39.15	0.15%	4,553,300
Feb 26, 2026	38.06	39.59	37.22	39.09	39.09	-0.28%	10,933,400
Feb 25, 2026	38.65	39.98	37.71	39.20	39.20	1.61%	5,431,905
Feb 24, 2026	41.36	41.48	37.96	38.58	38.58	-5.58%	8,613,603
Feb 13, 2026	43.01	44.00	40.86	40.86	40.86	-6.18%	5,720,800
Feb 12, 2026	44.04	44.59	43.28	43.55	43.55	-1.29%	2,820,648
Feb 11, 2026	44.90	45.85	44.02	44.12	44.12	-1.74%	2,688,700
Feb 10, 2026	44.34	45.12	43.50	44.90	44.90	1.26%	2,870,713
Feb 9, 2026	45.00	45.00	42.58	44.34	44.34	0.77%	4,277,713
Feb 6, 2026	43.25	44.38	42.76	44.00	44.00	0.78%	3,223,824
Feb 5, 2026	44.10	45.10	43.50	43.66	43.66	-2.57%	3,890,700
Feb 4, 2026	43.62	46.20	43.62	44.81	44.81	2.33%	6,821,900
Feb 3, 2026	45.10	45.80	42.11	43.79	43.79	-2.90%	9,811,093
Feb 2, 2026	46.10	47.70	45.00	45.10	45.10	-4.39%	5,777,700
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