|
Closing price on 8/4/2026
|
|
| Open |
8.48 |
| High |
8.60 |
| Low |
8.31 |
| Volume |
3,900 |
| Split-adjusted Price |
8.60 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/4/2026
|
+0.29 / +3.49%
|
8.48
|
8.60
|
8.31
|
8.60
|
8.33
|
8.60
|
3,900
|
|
|
8/3/2026
|
-0.48 / -5.46%
|
9.10
|
9.10
|
8.30
|
8.31
|
8.54
|
8.31
|
8,800
|
|
|
7/31/2026
|
+0.48 / +5.78%
|
8.89
|
8.89
|
8.35
|
8.79
|
8.70
|
8.79
|
12,100
|
|
|
7/30/2026
|
-0.34 / -3.93%
|
8.06
|
9.00
|
8.05
|
8.31
|
8.70
|
8.31
|
6,900
|
|
|
7/29/2026
|
-0.03 / -0.35%
|
9.00
|
9.00
|
8.65
|
8.65
|
8.69
|
8.65
|
24,200
|
|
|
7/28/2026
|
+0.37 / +4.45%
|
8.31
|
8.68
|
8.31
|
8.68
|
8.35
|
8.68
|
1,000
|
|
|
7/27/2026
|
+0.01 / +0.12%
|
8.30
|
8.31
|
8.30
|
8.31
|
8.30
|
8.31
|
5,300
|
|
|
7/24/2026
|
+0.05 / +0.61%
|
7.68
|
8.45
|
7.68
|
8.30
|
7.96
|
8.30
|
1,200
|
|
|
7/23/2026
|
+0.15 / +1.85%
|
8.20
|
8.25
|
8.10
|
8.25
|
8.21
|
8.25
|
4,700
|
|
|
7/22/2026
|
-0.49 / -5.44%
|
8.42
|
9.00
|
8.42
|
8.51
|
8.83
|
8.10
|
13,300
|
|
|
7/21/2026
|
+0.32 / +3.69%
|
8.20
|
9.00
|
8.20
|
9.00
|
8.40
|
8.57
|
64,400
|
|
|
7/20/2026
|
-0.62 / -6.67%
|
8.66
|
9.35
|
8.66
|
8.68
|
8.67
|
8.27
|
28,600
|
|
|
7/17/2026
|
-0.09 / -0.96%
|
9.39
|
9.39
|
9.20
|
9.30
|
9.32
|
8.86
|
4,600
|
|
|
7/16/2026
|
0.00 / 0.00%
|
9.39
|
9.40
|
9.30
|
9.39
|
9.34
|
8.94
|
9,400
|
|
|
7/15/2026
|
+0.08 / +0.86%
|
9.39
|
9.50
|
9.39
|
9.39
|
9.47
|
8.94
|
11,700
|
|
|
7/14/2026
|
-0.19 / -2.00%
|
9.50
|
9.50
|
9.30
|
9.31
|
9.45
|
8.87
|
9,200
|
|
|
7/13/2026
|
+0.05 / +0.53%
|
9.40
|
9.50
|
9.30
|
9.50
|
9.37
|
9.05
|
7,100
|
|
|
7/10/2026
|
-0.05 / -0.53%
|
9.40
|
9.50
|
9.40
|
9.45
|
9.41
|
9.00
|
6,800
|
|
|
7/9/2026
|
0.00 / 0.00%
|
9.45
|
9.50
|
9.40
|
9.50
|
9.44
|
9.05
|
16,500
|
|
|
7/8/2026
|
0.00 / 0.00%
|
9.30
|
9.60
|
9.30
|
9.50
|
9.50
|
9.05
|
8,400
|
|
|
7/7/2026
|
0.00 / 0.00%
|
9.69
|
9.69
|
9.50
|
9.50
|
9.50
|
9.05
|
11,900
|
|
|
7/6/2026
|
0.00 / 0.00%
|
9.51
|
9.51
|
9.50
|
9.50
|
9.50
|
9.05
|
21,200
|
|
|
7/3/2026
|
-0.09 / -0.94%
|
9.60
|
9.61
|
9.50
|
9.50
|
9.53
|
9.05
|
23,000
|
|
|
7/2/2026
|
+0.09 / +0.95%
|
9.60
|
9.60
|
9.59
|
9.59
|
9.59
|
9.13
|
11,400
|
|
|
7/1/2026
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.46
|
9.05
|
12,100
|
|
|
6/30/2026
|
-0.10 / -1.04%
|
9.50
|
9.51
|
9.50
|
9.50
|
9.50
|
9.05
|
10,100
|
|
|
6/29/2026
|
+0.10 / +1.05%
|
9.02
|
9.60
|
9.02
|
9.60
|
9.40
|
9.14
|
40,500
|
|
|
6/26/2026
|
+0.20 / +2.15%
|
9.29
|
9.60
|
9.29
|
9.50
|
9.46
|
9.05
|
10,900
|
|
|
6/25/2026
|
0.00 / 0.00%
|
9.46
|
9.46
|
9.00
|
9.30
|
9.20
|
8.86
|
30,100
|
|
|
6/24/2026
|
-0.20 / -2.11%
|
9.11
|
9.30
|
8.90
|
9.30
|
9.15
|
8.86
|
4,500
|
|
|