|
|
Closing price on 1/7/2026
|
|
| Open |
11.70 |
| High |
12.05 |
| Low |
11.35 |
| Volume |
34,400 |
| Split-adjusted Price |
11.85 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/7/2026
|
+0.15 / +1.28%
|
11.70
|
12.05
|
11.35
|
11.85
|
11.72
|
11.85
|
34,400
|
|
|
1/6/2026
|
-0.20 / -1.68%
|
11.45
|
12.20
|
11.30
|
11.70
|
11.51
|
11.70
|
33,800
|
|
|
1/5/2026
|
-0.30 / -2.46%
|
12.00
|
12.00
|
11.40
|
11.90
|
11.72
|
11.90
|
41,400
|
|
|
12/31/2025
|
+0.60 / +5.17%
|
11.70
|
12.20
|
10.80
|
12.20
|
11.23
|
12.20
|
117,000
|
|
|
12/30/2025
|
-0.40 / -3.33%
|
12.00
|
12.20
|
11.60
|
11.60
|
11.73
|
11.60
|
31,400
|
|
|
12/29/2025
|
-0.30 / -2.44%
|
11.55
|
12.25
|
11.45
|
12.00
|
11.61
|
12.00
|
14,700
|
|
|
12/26/2025
|
+0.30 / +2.50%
|
11.90
|
12.75
|
11.60
|
12.30
|
12.14
|
12.30
|
21,700
|
|
|
12/25/2025
|
0.00 / 0.00%
|
12.00
|
12.10
|
11.95
|
12.00
|
12.02
|
12.00
|
27,400
|
|
|
12/24/2025
|
0.00 / 0.00%
|
12.00
|
12.40
|
11.60
|
12.00
|
11.93
|
12.00
|
18,000
|
|
|
12/23/2025
|
-0.25 / -2.04%
|
12.60
|
12.65
|
12.00
|
12.00
|
12.16
|
12.00
|
20,500
|
|
|
12/22/2025
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.00
|
12.25
|
12.14
|
12.25
|
16,700
|
|
|
12/19/2025
|
+0.15 / +1.24%
|
12.40
|
12.45
|
12.00
|
12.25
|
12.23
|
12.25
|
5,000
|
|
|
12/18/2025
|
+0.15 / +1.26%
|
11.95
|
12.35
|
11.90
|
12.10
|
11.98
|
12.10
|
19,100
|
|
|
12/17/2025
|
-0.35 / -2.85%
|
11.75
|
12.50
|
11.75
|
11.95
|
12.02
|
11.95
|
23,600
|
|
|
12/16/2025
|
-0.20 / -1.60%
|
11.80
|
12.45
|
11.65
|
12.30
|
11.90
|
12.30
|
138,300
|
|
|
12/15/2025
|
-0.55 / -4.21%
|
12.20
|
12.95
|
12.20
|
12.50
|
12.42
|
12.50
|
22,300
|
|
|
12/12/2025
|
-0.40 / -2.97%
|
13.20
|
13.40
|
12.70
|
13.05
|
13.05
|
13.05
|
28,200
|
|
|
12/11/2025
|
-0.05 / -0.37%
|
13.50
|
13.50
|
13.25
|
13.45
|
13.44
|
13.45
|
39,300
|
|
|
12/10/2025
|
+0.30 / +2.27%
|
13.40
|
13.50
|
13.20
|
13.50
|
13.38
|
13.50
|
85,600
|
|
|
12/9/2025
|
-0.40 / -2.94%
|
13.60
|
13.65
|
13.10
|
13.20
|
13.51
|
13.20
|
159,800
|
|
|
12/8/2025
|
+0.05 / +0.37%
|
13.50
|
13.65
|
13.50
|
13.60
|
13.55
|
13.60
|
147,900
|
|
|
12/5/2025
|
-0.05 / -0.37%
|
13.75
|
13.75
|
13.30
|
13.55
|
13.50
|
13.55
|
15,200
|
|
|
12/4/2025
|
+0.15 / +1.12%
|
13.40
|
13.70
|
13.15
|
13.60
|
13.53
|
13.60
|
180,000
|
|
|
12/3/2025
|
+0.30 / +2.28%
|
13.35
|
13.55
|
12.45
|
13.45
|
13.33
|
13.45
|
114,700
|
|
|
12/2/2025
|
-0.25 / -1.87%
|
13.35
|
13.40
|
13.10
|
13.15
|
13.18
|
13.15
|
163,800
|
|
|
12/1/2025
|
+0.40 / +3.08%
|
13.10
|
13.40
|
12.65
|
13.40
|
13.19
|
13.40
|
253,400
|
|
|
11/28/2025
|
0.00 / 0.00%
|
12.60
|
13.15
|
12.60
|
13.00
|
12.91
|
13.00
|
168,100
|
|
|
11/27/2025
|
0.00 / 0.00%
|
13.00
|
13.10
|
12.60
|
13.00
|
12.97
|
13.00
|
94,200
|
|
|
11/26/2025
|
+0.60 / +4.84%
|
12.40
|
13.15
|
12.40
|
13.00
|
12.74
|
13.00
|
306,200
|
|
|
11/25/2025
|
-0.50 / -3.88%
|
13.20
|
13.20
|
12.40
|
12.40
|
12.52
|
12.40
|
100,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|