|
|
Closing price on 2/2/2026
|
|
| Open |
10.00 |
| High |
10.55 |
| Low |
10.00 |
| Volume |
97,900 |
| Split-adjusted Price |
10.50 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/2/2026
|
+0.64 / +6.49%
|
10.00
|
10.55
|
10.00
|
10.50
|
10.39
|
10.50
|
97,900
|
|
|
1/30/2026
|
0.00 / 0.00%
|
9.63
|
10.05
|
9.60
|
9.86
|
9.75
|
9.86
|
107,800
|
|
|
1/29/2026
|
-0.54 / -5.19%
|
9.91
|
10.35
|
9.86
|
9.86
|
9.94
|
9.86
|
36,200
|
|
|
1/28/2026
|
-0.30 / -2.80%
|
10.55
|
10.55
|
9.96
|
10.40
|
10.00
|
10.40
|
149,200
|
|
|
1/27/2026
|
+0.25 / +2.39%
|
10.45
|
11.15
|
10.35
|
10.70
|
10.65
|
10.70
|
37,900
|
|
|
1/26/2026
|
-0.75 / -6.70%
|
11.20
|
11.20
|
10.45
|
10.45
|
10.53
|
10.45
|
100,400
|
|
|
1/23/2026
|
-0.15 / -1.32%
|
11.45
|
11.45
|
10.85
|
11.20
|
11.01
|
11.20
|
9,900
|
|
|
1/22/2026
|
+0.30 / +2.71%
|
10.90
|
11.60
|
10.90
|
11.35
|
11.19
|
11.35
|
13,300
|
|
|
1/21/2026
|
-0.10 / -0.90%
|
11.10
|
11.10
|
10.90
|
11.05
|
11.09
|
11.05
|
14,700
|
|
|
1/20/2026
|
+0.20 / +1.83%
|
11.20
|
11.40
|
11.10
|
11.15
|
11.21
|
11.15
|
29,000
|
|
|
1/19/2026
|
-0.25 / -2.23%
|
11.20
|
11.40
|
10.90
|
10.95
|
11.04
|
10.95
|
14,100
|
|
|
1/16/2026
|
-0.30 / -2.61%
|
11.50
|
11.50
|
11.05
|
11.20
|
11.14
|
11.20
|
14,100
|
|
|
1/15/2026
|
+0.40 / +3.60%
|
11.10
|
11.50
|
10.70
|
11.50
|
11.00
|
11.50
|
89,100
|
|
|
1/14/2026
|
-0.40 / -3.48%
|
12.05
|
12.10
|
11.10
|
11.10
|
11.67
|
11.10
|
61,900
|
|
|
1/13/2026
|
+0.60 / +5.50%
|
10.80
|
11.65
|
10.75
|
11.50
|
11.55
|
11.50
|
78,300
|
|
|
1/12/2026
|
-0.25 / -2.24%
|
11.15
|
11.45
|
10.40
|
10.90
|
11.00
|
10.90
|
63,500
|
|
|
1/9/2026
|
-0.55 / -4.70%
|
11.80
|
11.80
|
11.15
|
11.15
|
11.30
|
11.15
|
83,100
|
|
|
1/8/2026
|
-0.15 / -1.27%
|
11.85
|
11.85
|
11.50
|
11.70
|
11.68
|
11.70
|
52,700
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|