|
Closing price on 6/2/2026
|
|
| Open |
9.52 |
| High |
9.89 |
| Low |
9.51 |
| Volume |
5,000 |
| Split-adjusted Price |
9.60 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/2/2026
|
-0.29 / -2.93%
|
9.52
|
9.89
|
9.51
|
9.60
|
9.66
|
9.60
|
5,000
|
|
|
6/1/2026
|
+0.34 / +3.56%
|
9.55
|
9.93
|
9.20
|
9.89
|
9.53
|
9.89
|
15,500
|
|
|
5/29/2026
|
0.00 / 0.00%
|
9.50
|
9.79
|
9.40
|
9.55
|
9.54
|
9.55
|
6,900
|
|
|
5/28/2026
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.55
|
9.55
|
9.61
|
9.55
|
7,000
|
|
|
5/27/2026
|
-0.03 / -0.31%
|
9.93
|
9.93
|
9.55
|
9.55
|
9.62
|
9.55
|
10,000
|
|
|
5/26/2026
|
+0.11 / +1.16%
|
9.47
|
9.58
|
9.47
|
9.58
|
9.50
|
9.58
|
8,300
|
|
|
5/25/2026
|
+0.03 / +0.32%
|
9.72
|
9.73
|
9.45
|
9.47
|
9.56
|
9.47
|
16,000
|
|
|
5/22/2026
|
-0.34 / -3.48%
|
9.11
|
9.76
|
9.11
|
9.44
|
9.64
|
9.44
|
4,800
|
|
|
5/21/2026
|
+0.39 / +4.15%
|
9.11
|
9.79
|
9.11
|
9.78
|
9.75
|
9.78
|
6,400
|
|
|
5/20/2026
|
-0.49 / -4.96%
|
9.88
|
9.88
|
9.39
|
9.39
|
9.82
|
9.39
|
72,400
|
|
|
5/19/2026
|
+0.03 / +0.30%
|
9.83
|
10.00
|
9.82
|
9.88
|
9.83
|
9.88
|
33,400
|
|
|
5/18/2026
|
0.00 / 0.00%
|
9.85
|
9.90
|
9.85
|
9.85
|
9.86
|
9.85
|
20,700
|
|
|
5/15/2026
|
-0.01 / -0.10%
|
9.90
|
9.90
|
9.85
|
9.85
|
9.86
|
9.85
|
14,300
|
|
|
5/14/2026
|
+0.11 / +1.13%
|
9.85
|
9.90
|
9.76
|
9.86
|
9.87
|
9.86
|
17,300
|
|
|
5/13/2026
|
+0.01 / +0.10%
|
9.41
|
9.82
|
9.41
|
9.75
|
9.75
|
9.75
|
59,000
|
|
|
5/12/2026
|
0.00 / 0.00%
|
9.68
|
9.77
|
9.68
|
9.74
|
9.75
|
9.74
|
15,200
|
|
|
5/11/2026
|
+0.21 / +2.20%
|
9.11
|
9.75
|
9.11
|
9.74
|
9.65
|
9.74
|
28,500
|
|
|
5/8/2026
|
+0.05 / +0.53%
|
9.50
|
9.70
|
9.48
|
9.53
|
9.50
|
9.53
|
17,000
|
|
|
5/7/2026
|
0.00 / 0.00%
|
9.59
|
9.60
|
9.48
|
9.48
|
9.51
|
9.48
|
20,000
|
|
|
5/6/2026
|
+0.08 / +0.85%
|
9.40
|
9.50
|
9.00
|
9.48
|
9.25
|
9.48
|
63,200
|
|
|
5/5/2026
|
+0.18 / +1.95%
|
9.22
|
9.50
|
9.00
|
9.40
|
9.17
|
9.40
|
5,000
|
|
|
5/4/2026
|
-0.68 / -6.87%
|
9.70
|
9.85
|
9.21
|
9.22
|
9.29
|
9.22
|
70,400
|
|
|
4/29/2026
|
-0.15 / -1.49%
|
9.60
|
10.10
|
9.40
|
9.90
|
9.58
|
9.90
|
11,600
|
|
|
4/28/2026
|
0.00 / 0.00%
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
10.05
|
0
|
|
|
4/24/2026
|
-0.10 / -0.99%
|
9.53
|
10.10
|
9.53
|
10.05
|
9.68
|
10.05
|
24,500
|
|
|
4/23/2026
|
-0.10 / -0.98%
|
10.25
|
10.25
|
9.70
|
10.15
|
9.96
|
10.15
|
6,000
|
|
|
4/22/2026
|
+0.65 / +6.77%
|
9.54
|
10.25
|
9.30
|
10.25
|
9.97
|
10.25
|
46,800
|
|
|
4/21/2026
|
-0.04 / -0.41%
|
9.69
|
9.69
|
9.41
|
9.60
|
9.63
|
9.60
|
6,500
|
|
|
4/20/2026
|
+0.01 / +0.10%
|
9.62
|
9.77
|
9.60
|
9.64
|
9.63
|
9.64
|
24,000
|
|
|
4/17/2026
|
-0.07 / -0.72%
|
9.70
|
9.77
|
9.31
|
9.63
|
9.53
|
9.63
|
26,800
|
|
|