|
Closing price on 8/24/2026
|
|
| Open |
7.30 |
| High |
7.96 |
| Low |
7.30 |
| Volume |
17,800 |
| Split-adjusted Price |
7.60 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/24/2026
|
+0.10 / +1.33%
|
7.30
|
7.96
|
7.30
|
7.60
|
7.79
|
7.60
|
17,800
|
|
|
8/21/2026
|
-0.08 / -1.06%
|
7.50
|
7.57
|
7.45
|
7.50
|
7.52
|
7.50
|
22,800
|
|
|
8/20/2026
|
+0.03 / +0.40%
|
7.25
|
7.58
|
7.25
|
7.58
|
7.30
|
7.58
|
3,200
|
|
|
8/19/2026
|
+0.45 / +6.34%
|
6.71
|
7.55
|
6.71
|
7.55
|
7.50
|
7.55
|
21,100
|
|
|
8/18/2026
|
-0.06 / -0.84%
|
7.00
|
7.56
|
6.90
|
7.10
|
7.09
|
7.10
|
70,400
|
|
|
8/17/2026
|
-0.15 / -2.05%
|
7.82
|
7.82
|
7.00
|
7.16
|
7.57
|
7.16
|
5,900
|
|
|
8/14/2026
|
-0.48 / -6.16%
|
7.70
|
7.77
|
7.30
|
7.31
|
7.41
|
7.31
|
12,100
|
|
|
8/13/2026
|
-0.07 / -0.89%
|
7.36
|
7.96
|
7.36
|
7.79
|
7.79
|
7.79
|
7,700
|
|
|
8/12/2026
|
-0.14 / -1.75%
|
8.25
|
8.25
|
7.85
|
7.86
|
8.00
|
7.86
|
3,600
|
|
|
8/11/2026
|
0.00 / 0.00%
|
8.25
|
8.25
|
7.90
|
8.00
|
7.95
|
8.00
|
13,500
|
|
|
8/10/2026
|
+0.09 / +1.14%
|
7.80
|
8.30
|
7.80
|
8.00
|
7.86
|
8.00
|
8,700
|
|
|
8/7/2026
|
-0.20 / -2.47%
|
8.11
|
8.19
|
7.90
|
7.91
|
7.99
|
7.91
|
14,400
|
|
|
8/6/2026
|
-0.20 / -2.41%
|
8.40
|
8.40
|
8.10
|
8.11
|
8.18
|
8.11
|
6,400
|
|
|
8/5/2026
|
-0.29 / -3.37%
|
8.01
|
8.50
|
8.01
|
8.31
|
8.33
|
8.31
|
3,600
|
|
|
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
|
|
|