MCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	29.27	29.31	29.22	29.28	29.28	1.85%	1,201
Aug 6, 2026	28.67	28.75	28.67	28.75	28.75	-0.43%	724
Aug 5, 2026	28.97	29.19	28.85	28.87	28.87	1.74%	2,599
Aug 4, 2026	28.30	28.38	28.30	28.38	28.38	1.35%	903
Aug 3, 2026	28.00	28.00	27.98	28.00	28.00	-0.08%	1,154
Jul 31, 2026	27.99	28.02	27.99	28.02	28.02	0.90%	263
Jul 30, 2026	27.77	27.77	27.77	27.77	27.77	0.87%	146
Jul 29, 2026	27.53	27.53	27.53	27.53	27.53	0.51%	340
Jul 28, 2026	27.41	27.41	27.39	27.39	27.39	-1.85%	1,727
Jul 27, 2026	27.73	27.91	27.73	27.91	27.91	1.83%	1,704
Jul 24, 2026	27.50	27.54	27.41	27.41	27.41	-1.01%	7,132
Jul 23, 2026	27.62	27.69	27.62	27.69	27.69	-0.15%	1,118
Jul 22, 2026	27.71	27.76	27.71	27.73	27.73	-0.81%	450
Jul 21, 2026	28.02	28.02	27.93	27.96	27.95	1.14%	12,306
Jul 20, 2026	27.53	27.70	27.53	27.64	27.64	1.99%	1,966
Jul 17, 2026	26.93	27.10	26.93	27.10	27.10	-3.89%	688
Jul 16, 2026	28.20	28.22	28.20	28.20	28.20	-1.40%	888
Jul 15, 2026	28.60	28.60	28.60	28.60	28.60	1.38%	94
Jul 14, 2026	28.21	28.21	28.21	28.21	28.21	2.18%	108
Jul 13, 2026	27.61	27.61	27.61	27.61	27.61	-2.37%	676
Jul 10, 2026	28.32	28.32	28.28	28.28	28.28	-1.65%	1,052
Jul 9, 2026	28.76	28.76	28.76	28.76	28.75	2.05%	210
Jul 8, 2026	28.19	28.19	28.18	28.18	28.18	0.28%	635
Jul 7, 2026	28.25	28.26	28.10	28.10	28.10	-0.89%	1,783
Jul 6, 2026	28.32	28.35	28.32	28.35	28.35	1.46%	705
Jul 2, 2026	28.09	28.11	27.94	27.94	27.94	-3.31%	475
Jul 1, 2026	28.90	28.96	28.90	28.90	28.90	0.15%	2,100
Jun 30, 2026	28.82	28.94	28.44	28.86	28.86	0.77%	17,184
Jun 29, 2026	28.47	28.64	28.47	28.64	28.64	0.25%	1,507
Jun 26, 2026	28.38	28.56	28.38	28.56	28.56	-1.94%	1,388
Jun 25, 2026	29.12	29.13	29.12	29.13	29.13	0.42%	537
Jun 24, 2026	29.00	29.01	29.00	29.01	29.01	-0.67%	196
Jun 23, 2026	29.24	29.24	29.15	29.20	29.20	-2.85%	2,387
Jun 22, 2026	30.10	30.10	30.06	30.06	30.06	1.78%	368
Jun 18, 2026	29.55	29.55	29.53	29.53	29.53	0.52%	367
Jun 17, 2026	30.21	30.21	29.38	29.38	29.38	-0.82%	16,049
Jun 16, 2026	29.54	30.06	29.54	29.62	29.62	-0.17%	19,789
Jun 15, 2026	29.67	29.67	29.62	29.67	29.67	3.18%	541
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