Mengtian Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 20, 2026	27.66	28.18	26.85	27.65	27.65	-0.04%	3,312,000
May 19, 2026	28.70	28.70	27.12	27.66	27.66	-3.72%	3,480,400
May 18, 2026	27.58	28.84	27.33	28.73	28.73	2.79%	4,812,131
May 15, 2026	28.80	29.20	27.62	27.95	27.95	-2.85%	6,091,831
May 14, 2026	31.82	31.88	28.77	28.77	28.77	-10.01%	9,181,081
May 13, 2026	29.50	31.97	29.26	31.97	31.97	10.01%	7,987,400
May 12, 2026	29.84	30.20	28.92	29.06	29.06	-3.00%	4,431,081
May 11, 2026	30.48	30.70	29.89	29.96	29.96	-0.86%	4,319,231
May 8, 2026	29.56	31.98	29.56	30.22	30.22	1.31%	7,656,500
May 7, 2026	29.76	30.10	29.63	29.83	29.83	-0.23%	2,049,600
May 6, 2026	29.63	30.09	29.35	29.90	29.90	1.01%	2,399,800
Apr 30, 2026	29.62	29.95	29.25	29.60	29.60	0.07%	1,697,700
Apr 29, 2026	29.06	30.08	29.06	29.58	29.58	0.44%	1,998,500
Apr 28, 2026	30.00	30.00	29.10	29.45	29.45	-1.80%	2,284,600
Apr 27, 2026	29.42	30.23	28.69	29.99	29.99	1.94%	3,467,700
Apr 24, 2026	29.43	29.68	28.83	29.42	29.42	-0.64%	3,349,423
Apr 23, 2026	30.45	30.45	29.40	29.61	29.61	-3.30%	4,082,100
Apr 22, 2026	30.77	31.09	30.31	30.62	30.62	-0.55%	3,573,100
Apr 21, 2026	30.60	31.45	30.40	30.79	30.79	-0.39%	4,070,800
Apr 20, 2026	30.59	31.49	30.12	30.91	30.91	2.01%	6,353,256
Apr 17, 2026	30.80	30.80	29.80	30.30	30.30	-1.85%	6,585,300
Apr 16, 2026	32.50	32.50	30.42	30.87	30.87	-6.93%	11,839,656
Apr 15, 2026	30.26	33.17	29.90	33.17	33.17	10.02%	11,090,795
Apr 14, 2026	30.97	30.99	29.63	30.15	30.15	-3.12%	7,995,795
Apr 13, 2026	33.65	33.65	31.03	31.12	31.12	-7.46%	10,348,290
Apr 10, 2026	36.52	37.20	33.37	33.63	33.63	-7.91%	12,637,090
Apr 9, 2026	33.33	36.52	32.50	36.52	36.52	10.00%	5,864,095
Apr 8, 2026	32.18	33.37	32.18	33.20	33.20	4.76%	2,766,200
Apr 7, 2026	31.39	32.15	31.10	31.69	31.69	0.03%	1,784,700
Apr 3, 2026	31.98	32.18	31.35	31.68	31.68	-0.81%	1,533,600
Apr 2, 2026	32.80	32.80	31.72	31.94	31.94	-2.32%	1,578,800
Apr 1, 2026	32.62	32.85	32.00	32.70	32.70	2.44%	1,859,900
Mar 31, 2026	32.65	32.85	31.90	31.92	31.92	-0.96%	2,624,500
Mar 30, 2026	32.00	32.69	31.83	32.23	32.23	-0.65%	2,671,000
Mar 27, 2026	32.00	33.25	31.53	32.44	32.44	1.63%	3,436,800
Mar 26, 2026	32.76	33.31	31.70	31.92	31.92	-2.62%	2,388,705
Mar 25, 2026	32.96	33.28	32.35	32.78	32.78	0.43%	2,229,600
Mar 24, 2026	32.08	32.88	31.62	32.64	32.64	4.28%	4,383,500
Mar 23, 2026	33.00	33.14	31.00	31.30	31.30	-6.90%	4,677,837
Mar 20, 2026	34.72	35.00	33.30	33.62	33.62	-1.61%	2,342,500
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