Mengtian Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	18.15	18.70	17.53	17.62	17.62	-4.91%	4,755,500
Oct 29, 2026	19.00	19.44	18.40	18.53	18.53	-4.68%	4,030,900
Oct 28, 2026	18.80	19.90	18.32	19.44	19.44	-0.87%	5,841,300
Oct 27, 2026	20.66	21.54	19.58	19.61	19.61	-5.17%	6,650,099
Oct 26, 2026	21.12	21.12	19.92	20.68	20.68	-2.08%	5,385,300
Oct 23, 2026	21.95	21.95	20.06	21.12	21.12	-5.25%	9,529,906
Oct 22, 2026	23.90	24.07	22.18	22.29	22.29	-6.70%	7,137,100
Oct 21, 2026	24.10	24.30	23.40	23.89	23.89	0.04%	4,952,448
Oct 20, 2026	24.97	25.20	23.53	23.88	23.88	-4.33%	7,764,750
Oct 19, 2026	24.88	26.00	24.40	24.96	24.96	0.08%	8,877,900
Oct 16, 2026	25.06	25.90	24.44	24.94	24.94	0.89%	9,736,794
Oct 15, 2026	25.00	26.80	24.66	24.72	24.72	-5.65%	11,266,394
Oct 14, 2026	24.68	27.00	24.37	26.20	26.20	5.31%	15,654,270
Oct 13, 2026	24.32	26.90	23.71	24.88	24.88	1.76%	14,701,524
Oct 12, 2026	24.10	24.68	23.66	24.45	24.45	1.45%	10,767,200
Oct 9, 2026	21.95	24.10	21.20	24.10	24.10	10.00%	8,896,900
Oct 8, 2026	21.24	23.06	21.24	21.91	21.91	2.48%	6,943,885
Sep 30, 2026	21.73	22.11	21.38	21.38	21.38	-1.47%	4,246,101
Sep 29, 2026	21.81	22.24	21.58	21.70	21.70	-0.82%	5,213,500
Sep 28, 2026	23.32	23.38	21.79	21.88	21.88	-6.17%	9,477,700
Sep 24, 2026	24.03	25.22	23.30	23.32	23.32	-0.89%	14,921,898
Sep 23, 2026	23.50	24.50	23.26	23.53	23.53	3.43%	18,653,284
Sep 22, 2026	20.89	22.75	20.77	22.75	22.75	10.01%	9,477,100
Sep 21, 2026	19.95	21.25	19.81	20.68	20.68	2.63%	6,167,806
Sep 18, 2026	19.91	20.67	19.85	20.15	20.15	0.75%	5,765,398
Sep 17, 2026	21.38	21.42	19.97	20.00	20.00	-6.67%	8,136,304
Sep 16, 2026	21.50	21.84	21.08	21.43	21.43	-2.50%	6,032,400
Sep 15, 2026	22.58	23.03	21.98	21.98	21.98	-4.64%	7,994,084
Sep 14, 2026	22.80	23.88	21.94	23.05	23.05	1.45%	11,071,012
Sep 11, 2026	24.10	24.20	22.50	22.72	22.72	-5.73%	13,011,813
Sep 10, 2026	22.49	25.02	21.55	24.10	24.10	5.66%	19,364,202
Sep 9, 2026	21.54	23.60	20.93	22.81	22.81	4.83%	15,638,822
Sep 8, 2026	22.29	22.66	21.50	21.76	21.76	-1.81%	10,328,089
Sep 7, 2026	21.99	22.53	21.60	22.16	22.16	0.27%	10,239,943
Sep 4, 2026	23.22	23.26	21.75	22.10	22.10	-4.66%	12,378,995
Sep 3, 2026	24.09	24.48	23.08	23.18	23.18	-3.78%	14,962,308
Sep 2, 2026	21.90	24.09	21.47	24.09	24.09	10.00%	11,297,800
Sep 1, 2026	23.00	23.48	21.82	21.90	21.90	-3.31%	13,434,700
Aug 31, 2026	20.78	22.65	20.52	22.65	22.65	10.00%	7,333,600
Aug 28, 2026	20.49	20.90	20.30	20.59	20.59	-	2,379,200
Aug 27, 2026	20.65	20.80	20.26	20.59	20.59	-0.58%	2,344,157
Aug 26, 2026	20.92	21.26	20.71	20.71	20.71	-1.00%	2,111,294
Aug 25, 2026	20.19	21.00	20.15	20.92	20.92	1.80%	2,461,937
Aug 24, 2026	21.07	21.27	20.31	20.55	20.55	-2.42%	3,079,000
Aug 21, 2026	21.07	21.28	20.49	21.06	21.06	-0.38%	5,143,739
Aug 20, 2026	20.05	21.33	19.83	21.14	21.14	6.82%	4,952,607
Aug 19, 2026	21.00	21.30	19.70	19.79	19.79	-7.65%	5,017,000
Aug 18, 2026	21.35	21.80	20.92	21.43	21.43	2.63%	5,808,900
Aug 17, 2026	20.88	20.96	20.26	20.88	20.88	1.51%	2,936,300
Aug 14, 2026	20.85	20.95	20.42	20.57	20.57	-1.34%	2,216,300