MCHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	54.64	54.82	54.64	54.93	-	1.02%	459,889
Sep 3, 2026	54.12	54.55	53.99	54.37	54.37	-0.31%	2,781,871
Sep 2, 2026	54.48	54.72	54.44	54.54	54.54	0.24%	1,670,185
Sep 1, 2026	54.44	54.84	54.31	54.41	54.41	-0.57%	1,018,524
Aug 31, 2026	55.20	55.22	54.69	54.72	54.72	-0.92%	1,837,490
Aug 28, 2026	55.24	55.53	55.03	55.23	55.23	0.60%	1,893,025
Aug 27, 2026	55.03	55.06	54.82	54.90	54.90	-0.36%	1,699,612
Aug 26, 2026	55.18	55.37	55.08	55.10	55.10	-0.04%	1,184,041
Aug 25, 2026	54.83	55.15	54.77	55.12	55.12	0.35%	1,408,201
Aug 24, 2026	54.77	55.01	54.70	54.93	54.93	-1.31%	1,061,660
Aug 21, 2026	56.00	56.04	55.61	55.66	55.66	0.27%	1,044,668
Aug 20, 2026	55.09	55.52	54.96	55.51	55.51	0.22%	2,217,578
Aug 19, 2026	55.16	55.48	55.16	55.39	55.39	0.89%	1,275,320
Aug 18, 2026	55.12	55.34	54.87	54.90	54.90	-0.29%	2,691,250
Aug 17, 2026	55.05	55.22	54.94	55.06	55.06	0.79%	2,699,050
Aug 14, 2026	54.43	54.73	54.41	54.63	54.63	0.39%	1,405,740
Aug 13, 2026	54.80	54.91	54.36	54.42	54.42	-1.20%	3,482,521
Aug 12, 2026	55.35	55.40	54.96	55.08	55.08	-0.97%	2,334,923
Aug 11, 2026	55.88	55.91	55.55	55.62	55.62	-2.30%	4,227,788
Aug 10, 2026	56.54	56.96	56.44	56.93	56.93	0.64%	2,639,074
Aug 7, 2026	56.30	56.64	56.30	56.57	56.57	1.19%	1,823,646
Aug 6, 2026	55.86	55.97	55.59	55.91	55.91	-0.19%	1,971,616
Aug 5, 2026	56.51	56.51	55.95	56.01	56.01	-0.14%	2,182,316
Aug 4, 2026	55.52	56.13	55.43	56.09	56.09	0.34%	3,143,175
Aug 3, 2026	55.80	56.03	55.74	55.90	55.90	0.18%	2,035,844
Jul 31, 2026	55.47	55.82	55.24	55.80	55.80	0.54%	5,767,737
Jul 30, 2026	55.22	55.52	54.94	55.50	55.50	0.78%	3,103,135
Jul 29, 2026	54.75	55.67	54.75	55.07	55.07	1.21%	2,497,124
Jul 28, 2026	54.09	54.51	53.94	54.41	54.41	0.28%	1,476,682
Jul 27, 2026	53.97	54.33	53.82	54.26	54.26	1.74%	2,194,792
Jul 24, 2026	53.17	53.57	53.13	53.33	53.33	-0.04%	1,919,445
Jul 23, 2026	53.75	53.81	53.21	53.35	53.35	-0.41%	1,438,048
Jul 22, 2026	53.78	53.79	53.53	53.57	53.57	-0.80%	798,956
Jul 21, 2026	54.33	54.35	53.98	54.00	54.00	-0.15%	2,355,936
Jul 20, 2026	54.13	54.60	53.97	54.08	54.08	2.13%	5,727,418
Jul 17, 2026	52.67	52.99	52.62	52.95	52.95	-2.20%	1,683,453
Jul 16, 2026	54.32	54.47	54.06	54.14	54.14	-0.02%	2,424,443
Jul 15, 2026	53.96	54.57	53.92	54.15	54.15	1.73%	3,023,615
Jul 14, 2026	53.41	53.56	53.13	53.23	53.23	1.33%	2,970,905
Jul 13, 2026	52.73	52.96	52.40	52.53	52.53	-1.13%	2,173,358
Jul 10, 2026	53.11	53.38	53.03	53.13	53.13	-0.11%	2,112,824
Jul 9, 2026	52.90	53.22	52.82	53.19	53.19	0.64%	2,065,022
Jul 8, 2026	52.84	53.05	52.64	52.85	52.85	2.07%	3,866,978
Jul 7, 2026	51.92	52.23	51.59	51.78	51.78	-0.46%	2,518,260
Jul 6, 2026	51.79	52.06	51.69	52.02	52.02	2.18%	3,439,300
Jul 2, 2026	51.11	51.40	50.57	50.91	50.91	-1.19%	9,184,655
Jul 1, 2026	50.64	51.87	50.64	51.53	51.53	0.98%	3,600,074
Jun 30, 2026	50.87	51.17	50.66	51.03	51.03	0.46%	4,779,619
Jun 29, 2026	50.63	50.93	50.63	50.79	50.79	0.61%	1,866,541
Jun 26, 2026	49.88	50.58	49.88	50.48	50.48	-0.59%	4,441,642