MCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	26.72	26.72	26.65	26.65	26.65	-1.45%	8,619
Oct 1, 2026	26.98	27.04	26.98	27.04	27.04	-0.19%	1,610
Sep 30, 2026	27.09	27.09	27.09	27.09	27.09	0.31%	1,374
Sep 29, 2026	26.89	27.01	26.88	27.01	27.01	-0.35%	2,272
Sep 28, 2026	27.10	27.10	27.10	27.10	27.10	-1.52%	493
Sep 25, 2026	27.55	28.00	27.48	27.52	27.52	-0.31%	9,788
Sep 24, 2026	27.74	27.74	27.57	27.60	27.60	-1.19%	739
Sep 23, 2026	28.03	28.03	27.92	27.94	27.94	-1.61%	5,870
Sep 22, 2026	28.42	28.42	28.39	28.39	28.39	0.45%	670
Sep 21, 2026	28.27	28.27	28.24	28.27	28.26	1.71%	357
Sep 18, 2026	27.76	27.79	27.76	27.79	27.79	1.03%	1,628
Sep 17, 2026	27.51	27.54	27.51	27.51	27.50	0.57%	960
Sep 16, 2026	27.47	27.55	27.26	27.35	27.35	-0.65%	2,635
Sep 15, 2026	27.53	27.53	27.53	27.53	27.53	-0.65%	15
Sep 14, 2026	27.59	27.71	27.59	27.71	27.71	0.23%	2,117
Sep 11, 2026	27.71	27.71	27.65	27.65	27.65	-0.35%	589
Sep 10, 2026	27.80	27.80	27.74	27.74	27.74	-1.00%	524
Sep 9, 2026	28.07	28.07	28.02	28.02	28.02	-0.28%	462
Sep 8, 2026	28.19	28.19	28.08	28.10	28.10	-1.57%	2,498
Sep 4, 2026	28.50	28.55	28.45	28.55	28.55	0.60%	1,719
Sep 3, 2026	28.26	28.49	28.24	28.38	28.38	0.18%	8,107
Sep 2, 2026	27.96	28.37	27.94	28.33	28.33	0.89%	6,328
Sep 1, 2026	28.08	28.08	28.08	28.08	28.08	-0.82%	134
Aug 31, 2026	28.27	28.31	28.27	28.31	28.31	-0.83%	657
Aug 28, 2026	28.63	28.63	28.53	28.55	28.55	-0.12%	834
Aug 27, 2026	28.60	28.75	28.56	28.58	28.58	0.61%	7,654
Aug 26, 2026	28.50	28.50	28.41	28.41	28.41	1.37%	715
Aug 25, 2026	28.01	28.02	28.01	28.02	28.02	0.55%	232
Aug 24, 2026	27.87	27.87	27.87	27.87	27.87	-1.99%	74
Aug 21, 2026	28.51	28.51	28.44	28.44	28.44	0.63%	2,061
Aug 20, 2026	28.28	28.28	28.24	28.26	28.26	0.43%	376
Aug 19, 2026	28.19	28.19	28.14	28.14	28.14	-1.01%	1,426
Aug 18, 2026	28.38	28.42	28.38	28.42	28.42	-0.62%	1,116
Aug 17, 2026	28.60	28.60	28.60	28.60	28.60	1.28%	382
Aug 14, 2026	28.11	28.24	28.10	28.24	28.24	0.52%	4,670
Aug 13, 2026	28.09	28.09	28.09	28.09	28.09	-1.49%	260
Aug 12, 2026	28.46	28.52	28.44	28.52	28.52	-0.22%	705
Aug 11, 2026	28.58	28.58	28.58	28.58	28.58	-2.28%	79
Aug 10, 2026	29.19	29.28	29.19	29.25	29.25	-0.10%	994
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