MCHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	61.51	61.55	61.05	61.35	61.35	1.74%	3,564,285
Sep 4, 2025	60.32	60.39	59.90	60.30	60.30	-1.68%	6,878,985
Sep 3, 2025	61.17	61.43	61.01	61.33	61.33	-0.50%	2,139,882
Sep 2, 2025	60.89	61.67	60.73	61.64	61.64	0.54%	3,852,570
Aug 29, 2025	60.91	61.45	60.86	61.31	61.31	1.42%	4,727,192
Aug 28, 2025	60.03	60.51	59.91	60.45	60.45	0.72%	1,882,845
Aug 27, 2025	60.00	60.06	59.77	60.02	60.02	-2.60%	2,162,304
Aug 26, 2025	61.75	62.04	61.55	61.62	61.62	0.13%	2,084,727
Aug 25, 2025	61.82	62.16	61.54	61.54	61.54	-0.05%	2,747,378
Aug 22, 2025	60.76	61.65	60.68	61.57	61.57	2.62%	2,661,096
Aug 21, 2025	59.69	60.10	59.69	60.00	60.00	0.13%	1,703,904
Aug 20, 2025	59.82	60.00	59.57	59.92	59.92	0.55%	2,115,417
Aug 19, 2025	59.88	60.07	59.50	59.59	59.59	-0.75%	2,821,625
Aug 18, 2025	60.00	60.17	59.91	60.04	60.04	0.60%	2,936,466
Aug 15, 2025	59.70	59.85	59.56	59.68	59.68	0.64%	1,732,932
Aug 14, 2025	59.49	59.63	59.15	59.30	59.30	-2.08%	3,268,162
Aug 13, 2025	60.17	60.58	60.16	60.56	60.56	3.12%	5,343,011
Aug 12, 2025	58.07	58.81	58.05	58.73	58.73	1.57%	3,443,852
Aug 11, 2025	58.03	58.19	57.63	57.82	57.82	-0.64%	2,122,085
Aug 8, 2025	58.01	58.19	57.90	58.19	58.19	-0.02%	1,274,641
Aug 7, 2025	58.35	58.45	58.02	58.20	58.20	-0.27%	1,947,557
Aug 6, 2025	58.13	58.40	57.89	58.36	58.36	0.86%	1,643,072
Aug 5, 2025	58.03	58.12	57.81	57.86	57.86	0.68%	1,337,142
Aug 4, 2025	57.55	57.71	57.30	57.47	57.47	1.68%	2,482,547
Aug 1, 2025	56.69	56.71	56.23	56.52	56.52	-1.58%	3,036,674
Jul 31, 2025	57.30	57.69	57.18	57.43	57.43	-0.79%	3,082,727
Jul 30, 2025	58.11	58.35	57.78	57.89	57.89	-1.14%	2,798,009
Jul 29, 2025	59.07	59.10	58.52	58.56	58.56	-0.24%	2,267,137
Jul 28, 2025	59.00	59.10	58.60	58.70	58.70	-0.39%	1,512,008
Jul 25, 2025	58.73	58.97	58.54	58.93	58.93	-0.42%	3,979,671
Jul 24, 2025	59.43	59.50	59.04	59.18	59.18	-0.12%	3,532,338
Jul 23, 2025	59.17	59.36	59.08	59.25	59.25	1.00%	6,193,721
Jul 22, 2025	58.21	58.72	58.02	58.67	58.67	1.48%	4,269,876
Jul 21, 2025	57.69	58.08	57.51	57.81	57.81	0.63%	1,695,417
Jul 18, 2025	57.58	57.94	57.43	57.45	57.45	0.93%	1,754,343
Jul 17, 2025	56.32	56.96	56.30	56.92	56.92	0.73%	1,325,426
Jul 16, 2025	56.29	56.56	56.05	56.51	56.51	-0.30%	1,372,368
Jul 15, 2025	56.33	56.77	56.03	56.68	56.68	2.03%	2,827,977
Jul 14, 2025	55.34	55.59	55.25	55.55	55.55	1.09%	1,121,103
Jul 11, 2025	55.15	55.21	54.90	54.95	54.95	-0.11%	704,284
Jul 10, 2025	54.90	55.05	54.64	55.01	55.01	0.79%	716,104
Jul 9, 2025	54.81	54.81	54.41	54.58	54.58	-1.00%	2,595,093
Jul 8, 2025	55.16	55.32	55.00	55.13	55.13	0.93%	1,831,981
Jul 7, 2025	54.59	55.01	54.54	54.62	54.62	-0.18%	2,329,960
Jul 3, 2025	54.68	54.87	54.55	54.72	54.72	-0.51%	2,230,175
Jul 2, 2025	54.92	55.00	54.70	55.00	55.00	-0.49%	1,688,530
Jul 1, 2025	55.08	55.39	55.03	55.27	55.27	0.31%	1,446,708
Jun 30, 2025	54.83	55.15	54.63	55.10	55.10	-0.14%	1,169,408
Jun 27, 2025	55.21	55.39	55.01	55.18	55.18	-0.65%	1,273,574
Jun 26, 2025	55.40	55.71	55.33	55.54	55.54	0.02%	1,832,032