MCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	28.44	28.55	28.43	28.43	28.43	1.14%	6,663
Dec 18, 2025	28.18	28.18	28.11	28.11	28.11	0.64%	230
Dec 17, 2025	28.25	28.25	27.93	27.93	27.93	-1.31%	2,227
Dec 16, 2025	28.25	28.32	28.20	28.30	27.81	-1.05%	3,122
Dec 15, 2025	28.67	28.71	28.60	28.60	28.10	-0.67%	521
Dec 12, 2025	29.04	29.04	28.74	28.80	28.29	-0.47%	814
Dec 11, 2025	28.85	28.93	28.82	28.93	28.42	-0.40%	808
Dec 10, 2025	28.98	29.15	28.97	29.05	28.54	0.43%	4,498
Dec 9, 2025	28.75	28.93	28.75	28.93	28.42	-1.32%	784
Dec 8, 2025	29.31	29.31	29.28	29.31	28.80	0.02%	1,399
Dec 5, 2025	29.35	29.38	29.31	29.31	28.79	1.51%	961
Dec 4, 2025	28.87	28.96	28.85	28.87	28.36	0.15%	1,655
Dec 3, 2025	28.85	28.85	28.73	28.83	28.32	-0.36%	6,560
Dec 2, 2025	28.86	28.93	28.83	28.93	28.42	-0.53%	1,530
Dec 1, 2025	28.99	29.17	28.99	29.08	28.57	1.01%	5,992
Nov 28, 2025	28.82	28.85	28.79	28.79	28.29	0.34%	449
Nov 26, 2025	28.69	28.78	28.51	28.70	28.19	0.12%	5,568
Nov 25, 2025	28.78	28.78	28.63	28.66	28.16	0.61%	3,503
Nov 24, 2025	28.38	28.50	28.33	28.49	27.99	1.42%	5,649
Nov 21, 2025	27.83	28.21	27.83	28.09	27.60	-0.39%	2,606
Nov 20, 2025	28.77	28.77	28.20	28.20	27.70	-1.57%	4,671
Nov 19, 2025	28.59	28.65	28.59	28.65	28.14	-0.58%	4,359
Nov 18, 2025	28.76	28.83	28.68	28.81	28.31	-0.42%	2,111
Nov 17, 2025	29.15	29.15	28.86	28.94	28.43	-1.23%	10,347
Nov 14, 2025	29.30	29.50	29.25	29.30	28.78	-1.78%	3,170
Nov 13, 2025	30.09	30.12	29.75	29.83	29.31	0.18%	926
Nov 12, 2025	29.73	29.79	29.73	29.78	29.25	-0.03%	2,593
Nov 11, 2025	29.88	29.88	29.78	29.78	29.26	-0.63%	662
Nov 10, 2025	29.97	29.97	29.97	29.97	29.45	1.39%	304
Nov 7, 2025	29.40	29.56	29.30	29.56	29.04	-0.45%	1,888
Nov 6, 2025	29.83	29.83	29.66	29.70	29.18	1.06%	1,538
Nov 5, 2025	29.30	29.40	29.30	29.39	28.87	0.92%	1,012
Nov 4, 2025	29.29	29.29	29.10	29.12	28.61	-1.66%	3,594
Nov 3, 2025	29.70	29.70	29.53	29.61	29.09	-0.19%	2,561
Oct 31, 2025	29.59	29.67	29.54	29.67	29.15	-1.32%	4,708
Oct 30, 2025	30.09	30.14	30.05	30.06	29.54	-1.85%	4,242
Oct 29, 2025	30.80	30.80	30.59	30.63	30.09	0.78%	8,462
Oct 28, 2025	30.27	30.40	30.20	30.39	29.86	-0.41%	14,426