MCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	28.66	28.76	28.66	28.76	28.76	1.04%	1,725
Jun 11, 2026	28.05	28.46	28.05	28.46	28.46	0.57%	2,184
Jun 10, 2026	28.35	28.39	28.30	28.30	28.30	-1.01%	1,218
Jun 9, 2026	28.81	28.81	28.55	28.59	28.59	2.15%	2,272
Jun 8, 2026	28.12	28.12	27.99	27.99	27.99	-1.04%	504
Jun 5, 2026	28.70	28.70	28.28	28.28	28.28	-3.58%	731
Jun 4, 2026	29.39	29.40	29.34	29.34	29.34	0.02%	2,327
Jun 3, 2026	29.37	29.37	29.33	29.33	29.33	-1.27%	2,086
Jun 2, 2026	29.75	29.81	29.68	29.71	29.71	3.55%	3,914
Jun 1, 2026	28.55	28.69	28.55	28.69	28.69	-1.10%	830
May 29, 2026	29.04	29.04	28.99	29.01	29.01	0.73%	1,724
May 28, 2026	28.77	28.82	28.77	28.80	28.80	-0.82%	1,148
May 27, 2026	28.91	29.04	28.91	29.04	29.04	-1.24%	3,745
May 26, 2026	29.64	29.64	29.40	29.40	29.40	1.08%	2,228
May 22, 2026	29.09	29.09	29.09	29.09	29.09	0.55%	701
May 21, 2026	28.65	28.93	28.65	28.93	28.93	-0.51%	1,639
May 20, 2026	29.00	29.18	28.99	29.08	29.08	0.63%	3,600
May 19, 2026	28.83	28.90	28.83	28.90	28.90	-0.10%	962
May 18, 2026	28.99	29.00	28.86	28.93	28.93	-0.57%	3,843
May 15, 2026	29.04	29.55	29.02	29.09	29.09	-1.77%	9,572
May 14, 2026	29.37	29.70	29.37	29.62	29.62	-1.62%	10,449
May 13, 2026	30.07	30.11	30.07	30.10	30.10	2.32%	1,061
May 12, 2026	29.32	29.42	29.32	29.42	29.42	-0.64%	448
May 11, 2026	29.53	29.61	29.51	29.61	29.61	1.82%	2,018
May 8, 2026	29.08	29.09	29.05	29.08	29.08	0.22%	10,360
May 7, 2026	29.03	29.05	29.02	29.02	29.02	0.38%	1,180
May 6, 2026	28.48	28.91	28.48	28.91	28.91	3.00%	1,527
May 5, 2026	28.07	28.11	28.02	28.07	28.07	-0.03%	3,079
May 4, 2026	28.20	28.20	28.04	28.07	28.07	-0.64%	2,311
May 1, 2026	28.44	28.44	28.25	28.25	28.25	-0.13%	3,556
Apr 30, 2026	28.09	28.29	28.09	28.29	28.29	1.41%	798
Apr 29, 2026	27.90	27.90	27.90	27.90	27.90	0.21%	61
Apr 28, 2026	27.74	27.84	27.74	27.84	27.84	-0.93%	1,196
Apr 27, 2026	28.10	28.10	28.10	28.10	28.10	-0.49%	135
Apr 24, 2026	28.15	28.25	28.08	28.24	28.24	0.61%	4,379
Apr 23, 2026	28.07	28.07	28.07	28.07	28.07	-1.49%	201
Apr 22, 2026	28.51	28.55	28.45	28.49	28.49	1.30%	1,761
Apr 21, 2026	28.24	28.25	28.13	28.13	28.13	-1.44%	6,523
Apr 20, 2026	28.54	28.54	28.54	28.54	28.54	0.17%	572
Apr 17, 2026	28.49	28.49	28.49	28.49	28.49	1.24%	188
Apr 16, 2026	28.29	28.29	28.14	28.14	28.14	0.96%	3,518
Apr 15, 2026	27.75	27.87	27.74	27.87	27.87	-0.04%	565
Apr 14, 2026	27.62	27.88	27.62	27.88	27.88	1.57%	5,133
Apr 13, 2026	27.20	27.45	27.20	27.45	27.45	0.19%	2,026
Apr 10, 2026	27.44	27.48	27.40	27.40	27.40	0.59%	860
Apr 9, 2026	27.00	27.24	26.96	27.24	27.24	0.22%	6,598
Apr 8, 2026	27.16	27.34	27.16	27.18	27.18	4.17%	1,257
Apr 7, 2026	25.98	26.09	25.86	26.09	26.09	-0.46%	6,425
Apr 6, 2026	26.09	26.25	26.09	26.21	26.21	-0.02%	5,588
Apr 2, 2026	26.24	26.24	26.22	26.22	26.22	-0.98%	500