|
|
Closing price on 8/18/2025
|
|
| Open |
14.15 |
| High |
14.15 |
| Low |
14.15 |
| Volume |
157,200 |
| Split-adjusted Price |
14.15 |
|
|
MHC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/18/2025
|
+0.90 / +6.79%
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
14.15
|
157,200
|
|
|
8/15/2025
|
+0.85 / +6.85%
|
12.75
|
13.25
|
12.20
|
13.25
|
13.05
|
13.25
|
1,013,500
|
|
|
8/14/2025
|
0.00 / 0.00%
|
12.50
|
12.85
|
12.10
|
12.40
|
12.49
|
12.40
|
780,200
|
|
|
8/13/2025
|
-0.05 / -0.40%
|
12.50
|
12.70
|
12.10
|
12.40
|
12.36
|
12.40
|
462,300
|
|
|
8/12/2025
|
+0.55 / +4.62%
|
12.10
|
12.70
|
11.80
|
12.45
|
12.50
|
12.45
|
966,100
|
|
|
8/11/2025
|
+0.20 / +1.71%
|
11.80
|
12.20
|
11.80
|
11.90
|
12.02
|
11.90
|
331,700
|
|
|
8/8/2025
|
-0.20 / -1.68%
|
11.90
|
12.00
|
11.55
|
11.70
|
11.68
|
11.70
|
349,500
|
|
|
8/7/2025
|
-0.05 / -0.42%
|
12.45
|
12.45
|
11.70
|
11.90
|
11.89
|
11.90
|
470,200
|
|
|
8/6/2025
|
+0.30 / +2.58%
|
11.90
|
12.15
|
11.60
|
11.95
|
11.82
|
11.95
|
537,700
|
|
|
8/5/2025
|
-0.85 / -6.80%
|
12.90
|
12.90
|
11.65
|
11.65
|
12.21
|
11.65
|
1,217,900
|
|
|
8/4/2025
|
+0.30 / +2.46%
|
12.00
|
12.50
|
11.50
|
12.50
|
12.26
|
12.50
|
601,700
|
|
|
8/1/2025
|
+0.05 / +0.41%
|
13.00
|
13.00
|
12.00
|
12.20
|
12.74
|
12.20
|
2,753,800
|
|
|
7/31/2025
|
+0.75 / +6.58%
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
12.15
|
434,300
|
|
|
7/30/2025
|
+0.70 / +6.54%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
463,100
|
|
|
7/29/2025
|
+0.40 / +3.88%
|
10.60
|
11.00
|
9.62
|
10.70
|
10.70
|
10.70
|
2,306,700
|
|
|
7/28/2025
|
+0.44 / +4.46%
|
9.93
|
10.40
|
9.93
|
10.30
|
10.28
|
10.30
|
866,100
|
|
|
7/25/2025
|
+0.26 / +2.71%
|
9.65
|
9.99
|
9.64
|
9.86
|
9.76
|
9.86
|
651,100
|
|
|
7/24/2025
|
0.00 / 0.00%
|
9.98
|
9.98
|
9.31
|
9.60
|
9.55
|
9.60
|
314,600
|
|
|
7/23/2025
|
+0.57 / +6.31%
|
9.21
|
9.66
|
9.21
|
9.60
|
9.53
|
9.60
|
682,100
|
|
|
7/22/2025
|
+0.45 / +5.24%
|
8.50
|
9.09
|
8.42
|
9.03
|
8.93
|
9.03
|
462,400
|
|
|
7/21/2025
|
+0.19 / +2.26%
|
8.50
|
8.75
|
8.40
|
8.58
|
8.63
|
8.58
|
333,000
|
|
|
7/18/2025
|
-0.03 / -0.36%
|
8.48
|
8.48
|
8.25
|
8.39
|
8.35
|
8.39
|
196,200
|
|
|
7/17/2025
|
+0.12 / +1.45%
|
8.50
|
8.60
|
8.39
|
8.42
|
8.47
|
8.42
|
142,000
|
|
|
7/16/2025
|
+0.06 / +0.73%
|
8.24
|
8.36
|
8.20
|
8.30
|
8.28
|
8.30
|
41,900
|
|
|
7/15/2025
|
+0.19 / +2.36%
|
8.05
|
8.40
|
8.05
|
8.24
|
8.26
|
8.24
|
153,900
|
|
|
7/14/2025
|
+0.02 / +0.25%
|
8.07
|
8.08
|
7.88
|
8.05
|
8.03
|
8.05
|
96,500
|
|
|
7/11/2025
|
+0.05 / +0.63%
|
7.98
|
8.03
|
7.85
|
8.03
|
7.96
|
8.03
|
91,500
|
|
|
7/10/2025
|
0.00 / 0.00%
|
7.94
|
8.00
|
7.94
|
7.98
|
7.98
|
7.98
|
55,200
|
|
|
7/9/2025
|
-0.02 / -0.25%
|
8.00
|
8.03
|
7.95
|
7.98
|
8.00
|
7.98
|
130,300
|
|
|
7/8/2025
|
0.00 / 0.00%
|
8.00
|
8.02
|
7.93
|
8.00
|
8.00
|
8.00
|
71,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 11:51:39 AM
|
|
|
|
|