MCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	27.14	27.21	26.80	26.99	26.99	-1.89%	14,834
Mar 4, 2026	27.42	27.53	27.33	27.51	27.51	0.85%	10,902
Mar 3, 2026	27.37	27.40	26.82	27.28	27.28	-3.73%	18,094
Mar 2, 2026	27.95	28.34	27.95	28.34	28.34	-0.90%	8,804
Feb 27, 2026	28.63	28.67	28.59	28.59	28.59	-0.21%	743
Feb 26, 2026	28.64	28.71	28.46	28.65	28.65	-2.03%	1,793
Feb 25, 2026	29.24	29.26	29.14	29.25	29.25	0.47%	7,624
Feb 24, 2026	29.04	29.11	29.04	29.11	29.11	-0.34%	1,421
Feb 23, 2026	29.48	29.48	29.18	29.21	29.21	-0.13%	2,660
Feb 20, 2026	28.92	29.25	28.92	29.25	29.25	0.78%	2,133
Feb 19, 2026	29.04	29.04	28.90	29.02	29.02	-0.20%	763
Feb 18, 2026	29.11	29.22	29.08	29.08	29.08	0.52%	1,384
Feb 17, 2026	28.86	29.00	28.86	28.93	28.93	0.63%	1,038
Feb 13, 2026	28.77	28.81	28.70	28.75	28.75	-0.93%	1,057
Feb 12, 2026	29.20	29.20	28.94	29.02	29.02	-1.37%	3,802
Feb 11, 2026	29.22	29.42	29.21	29.42	29.42	-0.77%	5,690
Feb 10, 2026	29.52	29.66	29.47	29.65	29.65	0.28%	903
Feb 9, 2026	29.42	29.59	29.42	29.57	29.57	1.29%	953
Feb 6, 2026	28.89	29.19	28.89	29.19	29.19	2.35%	1,359
Feb 5, 2026	28.93	28.93	28.52	28.52	28.52	-1.13%	6,060
Feb 4, 2026	29.03	29.03	28.68	28.84	28.84	-0.62%	1,727
Feb 3, 2026	29.21	29.21	28.81	29.02	29.02	-0.42%	3,369
Feb 2, 2026	29.17	29.23	29.09	29.14	29.14	-0.97%	8,562
Jan 30, 2026	29.62	29.70	29.43	29.43	29.43	-2.07%	4,119
Jan 29, 2026	30.22	30.32	29.74	30.05	30.05	0.35%	3,195
Jan 28, 2026	30.01	30.01	29.91	29.95	29.95	0.43%	897
Jan 27, 2026	29.75	29.82	29.71	29.82	29.82	1.30%	2,805
Jan 26, 2026	29.44	29.49	29.37	29.44	29.43	0.07%	13,094
Jan 23, 2026	29.39	29.42	29.39	29.42	29.42	-0.35%	1,673
Jan 22, 2026	29.60	29.60	29.52	29.52	29.52	0.05%	749
Jan 21, 2026	29.48	29.53	29.48	29.50	29.50	1.41%	1,545
Jan 20, 2026	29.06	29.09	29.06	29.09	29.09	-1.66%	178
Jan 16, 2026	29.84	29.84	29.42	29.58	29.58	-1.21%	1,604
Jan 15, 2026	30.00	30.07	29.94	29.94	29.94	0.27%	5,791
Jan 14, 2026	29.81	29.86	29.81	29.86	29.86	-0.18%	456
Jan 13, 2026	30.05	30.05	29.85	29.92	29.92	-1.47%	1,678
Jan 12, 2026	30.07	30.36	30.07	30.36	30.36	2.45%	4,028
Jan 9, 2026	29.58	29.68	29.50	29.64	29.64	0.26%	2,741
Jan 8, 2026	29.21	29.56	29.21	29.56	29.56	0.12%	1,765
Jan 7, 2026	29.60	29.60	29.53	29.53	29.53	-0.94%	4,123
Jan 6, 2026	29.87	29.89	29.81	29.81	29.81	1.05%	1,723
Jan 5, 2026	29.20	29.52	29.20	29.50	29.50	0.97%	1,460
Jan 2, 2026	29.08	29.23	28.98	29.21	29.21	3.57%	3,123
Dec 31, 2025	28.23	28.23	28.21	28.21	28.21	-0.94%	951
Dec 30, 2025	28.56	28.56	28.48	28.48	28.48	0.23%	963
Dec 29, 2025	28.22	28.41	28.22	28.41	28.41	-1.56%	2,332
Dec 26, 2025	28.82	28.88	28.82	28.86	28.86	0.89%	4,423
Dec 24, 2025	28.58	28.60	28.58	28.60	28.60	0.12%	212
Dec 23, 2025	28.43	28.62	28.43	28.57	28.57	0.06%	2,299
Dec 22, 2025	28.52	28.57	28.52	28.55	28.55	0.43%	1,998