Mengtian Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	21.20	21.55	20.85	20.85	20.85	-1.65%	2,600,100
Aug 12, 2026	20.70	21.44	20.57	21.20	21.20	1.92%	3,252,562
Aug 11, 2026	21.36	21.36	20.70	20.80	20.80	-2.62%	3,747,370
Aug 10, 2026	20.88	21.84	20.72	21.36	21.36	3.44%	5,119,600
Aug 7, 2026	21.00	21.19	20.23	20.65	20.65	-1.90%	4,458,200
Aug 6, 2026	20.88	21.54	20.43	21.05	21.05	0.43%	4,583,900
Aug 5, 2026	20.42	21.15	20.22	20.96	20.96	3.61%	4,352,600
Aug 4, 2026	19.75	20.41	19.75	20.23	20.23	2.43%	2,983,000
Aug 3, 2026	20.55	20.60	19.51	19.75	19.75	-1.99%	3,758,000
Jul 31, 2026	19.32	20.90	19.29	20.15	20.15	4.89%	5,178,013
Jul 30, 2026	19.77	20.10	18.58	19.21	19.21	-4.14%	4,626,700
Jul 29, 2026	20.05	20.48	19.58	20.04	20.04	-0.05%	5,027,900
Jul 28, 2026	18.96	20.32	18.95	20.05	20.05	3.89%	3,895,000
Jul 27, 2026	18.50	19.44	18.37	19.30	19.30	3.76%	2,873,000
Jul 24, 2026	18.37	18.90	18.33	18.60	18.60	-1.12%	2,780,700
Jul 23, 2026	18.13	18.83	18.06	18.81	18.81	2.51%	3,064,500
Jul 22, 2026	18.26	18.86	18.04	18.35	18.35	-0.16%	3,690,400
Jul 21, 2026	18.62	19.16	17.29	18.38	18.38	-1.02%	6,700,191
Jul 20, 2026	19.60	19.99	18.18	18.57	18.57	-4.67%	5,792,900
Jul 17, 2026	19.99	20.80	19.35	19.48	19.48	-2.55%	5,080,900
Jul 16, 2026	19.80	20.64	19.67	19.99	19.99	0.35%	2,526,500
Jul 15, 2026	19.60	20.25	19.37	19.92	19.92	1.63%	2,330,500
Jul 14, 2026	19.58	19.79	19.18	19.60	19.60	-	2,546,600
Jul 13, 2026	19.81	20.27	19.51	19.60	19.60	-3.73%	2,288,500
Jul 10, 2026	19.85	20.72	19.66	20.36	20.36	1.85%	3,008,300
Jul 9, 2026	19.58	20.11	19.40	19.99	19.99	-0.05%	2,011,000
Jul 8, 2026	20.36	20.36	19.88	20.00	20.00	-1.77%	1,717,900
Jul 7, 2026	21.39	21.50	20.26	20.36	20.36	-4.19%	1,932,200
Jul 6, 2026	21.42	22.02	21.24	21.25	21.25	-1.48%	2,680,500
Jul 3, 2026	21.02	21.88	20.83	21.57	21.57	2.76%	2,688,300
Jul 2, 2026	20.95	21.50	20.60	20.99	20.99	0.05%	2,033,500
Jul 1, 2026	20.76	21.37	20.44	20.98	20.98	1.99%	2,965,700
Jun 30, 2026	20.65	20.76	20.20	20.57	20.57	-0.39%	2,279,500
Jun 29, 2026	20.65	20.96	20.15	20.65	20.65	-0.48%	3,580,100
Jun 26, 2026	21.48	21.69	20.57	20.75	20.75	-5.08%	4,714,700
Jun 25, 2026	21.48	22.76	21.21	21.86	21.86	1.72%	3,748,200
Jun 24, 2026	22.24	22.71	21.30	21.49	21.49	-4.40%	2,899,800
Jun 23, 2026	22.07	22.85	21.88	22.48	22.48	1.72%	2,833,900