|
Closing price on 9/23/2026
|
|
| Open |
7.20 |
| High |
7.20 |
| Low |
7.10 |
| Volume |
900 |
| Split-adjusted Price |
7.10 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/23/2026
|
0.00 / 0.00%
|
7.20
|
7.20
|
7.10
|
7.10
|
7.11
|
7.10
|
900
|
|
|
9/22/2026
|
-0.19 / -2.61%
|
7.20
|
7.20
|
7.01
|
7.10
|
7.19
|
7.10
|
11,300
|
|
|
9/21/2026
|
0.00 / 0.00%
|
7.29
|
7.29
|
7.29
|
7.29
|
7.29
|
7.29
|
0
|
|
|
9/18/2026
|
0.00 / 0.00%
|
7.01
|
7.29
|
6.91
|
7.29
|
7.05
|
7.29
|
21,300
|
|
|
9/17/2026
|
+0.19 / +2.68%
|
6.87
|
7.29
|
6.87
|
7.29
|
7.02
|
7.29
|
4,700
|
|
|
9/16/2026
|
-0.19 / -2.61%
|
6.93
|
7.29
|
6.93
|
7.10
|
7.18
|
7.10
|
3,900
|
|
|
9/15/2026
|
-0.01 / -0.14%
|
6.83
|
7.29
|
6.83
|
7.29
|
7.14
|
7.29
|
6,200
|
|
|
9/14/2026
|
-0.11 / -1.48%
|
7.01
|
7.49
|
7.01
|
7.30
|
7.13
|
7.30
|
3,900
|
|
|
9/11/2026
|
-0.29 / -3.77%
|
7.70
|
7.70
|
7.24
|
7.41
|
7.61
|
7.41
|
1,900
|
|
|
9/10/2026
|
-0.14 / -1.79%
|
7.31
|
7.70
|
7.31
|
7.70
|
7.69
|
7.70
|
10,700
|
|
|
9/9/2026
|
+0.13 / +1.69%
|
7.41
|
8.00
|
7.41
|
7.84
|
7.84
|
7.84
|
33,000
|
|
|
9/8/2026
|
-0.01 / -0.13%
|
7.19
|
7.71
|
7.19
|
7.71
|
7.70
|
7.71
|
42,600
|
|
|
9/7/2026
|
+0.07 / +0.92%
|
7.65
|
7.80
|
7.55
|
7.72
|
7.63
|
7.72
|
39,700
|
|
|
9/4/2026
|
-0.01 / -0.13%
|
7.66
|
7.66
|
7.65
|
7.65
|
7.66
|
7.65
|
10,300
|
|
|
9/3/2026
|
-0.01 / -0.13%
|
7.70
|
7.70
|
7.50
|
7.66
|
7.51
|
7.66
|
5,900
|
|
|
8/28/2026
|
+0.22 / +2.95%
|
7.70
|
7.70
|
7.40
|
7.67
|
7.46
|
7.67
|
16,700
|
|
|
8/27/2026
|
-0.03 / -0.40%
|
7.35
|
7.45
|
7.25
|
7.45
|
7.33
|
7.45
|
3,000
|
|
|
8/26/2026
|
+0.07 / +0.94%
|
7.21
|
7.48
|
7.21
|
7.48
|
7.43
|
7.48
|
7,900
|
|
|
8/25/2026
|
-0.19 / -2.50%
|
7.08
|
7.85
|
7.08
|
7.41
|
7.50
|
7.41
|
1,400
|
|
|
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
|
|
|