Mengtian Home Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 22, 2026	22.38	22.79	21.91	22.30	22.10	-0.36%	3,454,795
Jun 18, 2026	21.95	23.30	21.66	22.38	22.18	1.96%	4,623,409
Jun 17, 2026	22.70	22.70	21.81	21.95	21.75	-3.52%	2,676,500
Jun 16, 2026	23.00	23.09	22.54	22.75	22.55	-0.61%	3,078,400
Jun 15, 2026	22.59	23.32	22.47	22.89	22.68	0.09%	4,410,400
Jun 12, 2026	22.75	23.05	22.16	22.87	22.66	2.33%	3,846,200
Jun 11, 2026	22.89	23.17	22.08	22.35	22.15	-2.44%	3,251,100
Jun 10, 2026	22.79	23.39	22.60	22.91	22.70	-0.39%	3,573,791
Jun 9, 2026	24.23	24.40	22.79	23.00	22.79	-5.08%	4,774,200
Jun 8, 2026	23.00	25.74	23.00	24.23	24.01	2.80%	7,909,107
Jun 5, 2026	23.26	23.96	22.88	23.57	23.36	1.33%	3,051,898
Jun 4, 2026	23.62	23.78	23.05	23.26	23.05	-2.47%	2,829,500
Jun 3, 2026	24.43	24.43	23.64	23.85	23.64	-1.81%	2,537,200
Jun 2, 2026	24.79	24.92	24.04	24.29	24.07	-2.21%	2,352,800
Jun 1, 2026	24.50	25.15	24.25	24.84	24.62	1.39%	2,554,500
May 29, 2026	25.30	25.30	24.23	24.50	24.28	-2.00%	2,234,200
May 28, 2026	24.90	25.30	24.65	25.00	24.78	0.32%	2,520,500
May 27, 2026	25.55	25.68	24.71	24.92	24.70	-2.47%	3,085,600
May 26, 2026	25.75	26.55	25.30	25.55	25.32	-1.39%	3,514,000
May 25, 2026	26.10	26.47	25.40	25.91	25.68	-0.77%	6,614,450
May 22, 2026	28.20	28.39	25.13	26.11	25.88	-6.45%	13,265,790
May 21, 2026	27.40	30.42	27.38	27.91	27.66	0.94%	15,843,000
May 20, 2026	27.66	28.18	26.85	27.65	27.40	-0.04%	3,312,000
May 19, 2026	28.70	28.70	27.12	27.66	27.41	-3.72%	3,480,400
May 18, 2026	27.58	28.84	27.33	28.73	28.47	2.79%	4,812,131
May 15, 2026	28.80	29.20	27.62	27.95	27.70	-2.85%	6,091,831
May 14, 2026	31.82	31.88	28.77	28.77	28.51	-10.01%	9,181,081
May 13, 2026	29.50	31.97	29.26	31.97	31.68	10.01%	7,987,400
May 12, 2026	29.84	30.20	28.92	29.06	28.80	-3.00%	4,431,081
May 11, 2026	30.48	30.70	29.89	29.96	29.69	-0.86%	4,319,231
May 8, 2026	29.56	31.98	29.56	30.22	29.95	1.31%	7,656,500
May 7, 2026	29.76	30.10	29.63	29.83	29.56	-0.23%	2,049,600
May 6, 2026	29.63	30.09	29.35	29.90	29.63	1.01%	2,399,800
Apr 30, 2026	29.62	29.95	29.25	29.60	29.33	0.07%	1,697,700
Apr 29, 2026	29.06	30.08	29.06	29.58	29.31	0.44%	1,998,500
Apr 28, 2026	30.00	30.00	29.10	29.45	29.19	-1.80%	2,284,600
Apr 27, 2026	29.42	30.23	28.69	29.99	29.72	1.94%	3,467,700
Apr 24, 2026	29.43	29.68	28.83	29.42	29.16	-0.64%	3,349,423
Apr 23, 2026	30.45	30.45	29.40	29.61	29.34	-3.30%	4,082,100
Apr 22, 2026	30.77	31.09	30.31	30.62	30.35	-0.55%	3,573,100
Apr 21, 2026	30.60	31.45	30.40	30.79	30.51	-0.39%	4,070,800
Apr 20, 2026	30.59	31.49	30.12	30.91	30.63	2.01%	6,353,256
Apr 17, 2026	30.80	30.80	29.80	30.30	30.03	-1.85%	6,585,300
Apr 16, 2026	32.50	32.50	30.42	30.87	30.59	-6.93%	11,839,650