MCHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	51.41	51.50	51.05	51.24	51.24	-1.67%	1,627,129
Oct 1, 2026	52.16	52.63	51.89	52.11	52.11	-0.15%	2,198,077
Sep 30, 2026	52.49	52.51	52.18	52.19	52.19	0.17%	2,912,852
Sep 29, 2026	52.19	52.19	51.83	52.10	52.10	-0.84%	1,011,789
Sep 28, 2026	52.55	52.75	52.50	52.54	52.54	-0.15%	2,442,227
Sep 25, 2026	52.61	52.75	52.47	52.62	52.62	-0.38%	1,570,353
Sep 24, 2026	53.06	53.11	52.71	52.82	52.82	-0.66%	2,300,567
Sep 23, 2026	53.43	53.52	53.11	53.17	53.17	-1.99%	1,186,409
Sep 22, 2026	54.43	54.60	54.08	54.25	54.25	0.46%	1,458,849
Sep 21, 2026	53.83	54.05	53.55	54.00	54.00	1.75%	1,069,527
Sep 18, 2026	52.89	53.11	52.84	53.07	53.07	0.76%	935,331
Sep 17, 2026	52.66	52.79	52.54	52.67	52.67	0.69%	967,068
Sep 16, 2026	52.74	52.81	52.16	52.31	52.31	-1.13%	1,730,263
Sep 15, 2026	53.05	53.13	52.85	52.91	52.91	-0.77%	1,059,853
Sep 14, 2026	53.06	53.56	53.06	53.32	53.32	0.68%	1,506,134
Sep 11, 2026	53.09	53.29	52.95	52.96	52.96	0.30%	1,557,850
Sep 10, 2026	53.04	53.06	52.78	52.80	52.80	-1.01%	1,320,423
Sep 9, 2026	53.84	53.89	53.31	53.34	53.34	-1.13%	2,426,549
Sep 8, 2026	54.14	54.15	53.81	53.95	53.95	-1.75%	1,865,682
Sep 4, 2026	54.64	54.94	54.64	54.91	54.91	0.99%	953,408
Sep 3, 2026	54.12	54.55	53.99	54.37	54.37	-0.31%	2,781,922
Sep 2, 2026	54.48	54.72	54.44	54.54	54.54	0.24%	1,670,402
Sep 1, 2026	54.44	54.84	54.31	54.41	54.41	-0.57%	1,019,472
Aug 31, 2026	55.20	55.22	54.69	54.72	54.72	-0.92%	1,837,492
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