Mengtian Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	13,011,810
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
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