MCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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