MCHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	54.54	55.02	54.46	55.02	-	-0.79%	2,726,298
May 27, 2026	55.16	55.55	55.10	55.46	55.46	-1.14%	3,007,385
May 26, 2026	55.85	56.11	55.85	56.10	56.10	1.01%	3,227,924
May 22, 2026	54.93	55.64	54.86	55.54	55.54	-0.75%	3,007,885
May 21, 2026	55.53	56.07	55.27	55.96	55.96	-1.17%	1,523,419
May 20, 2026	56.55	56.72	56.11	56.62	56.62	0.07%	1,752,941
May 19, 2026	56.41	56.71	56.36	56.58	56.58	0.39%	2,397,549
May 18, 2026	56.63	56.67	56.20	56.36	56.36	-0.49%	2,386,273
May 15, 2026	57.06	57.13	56.62	56.64	56.64	-2.51%	3,881,473
May 14, 2026	58.19	58.36	57.79	58.10	58.10	-2.83%	3,783,593
May 13, 2026	58.07	59.93	58.05	59.79	59.79	2.71%	5,579,463
May 12, 2026	58.42	58.52	57.87	58.21	58.21	-0.83%	2,126,449
May 11, 2026	58.73	58.91	58.65	58.70	58.70	0.65%	2,936,124
May 8, 2026	58.70	58.89	58.19	58.32	58.32	-0.02%	3,610,347
May 7, 2026	59.00	59.05	58.28	58.33	58.33	-0.65%	3,926,996
May 6, 2026	57.87	58.83	57.78	58.71	58.71	2.60%	5,770,079
May 5, 2026	57.51	57.54	57.22	57.22	57.22	-0.14%	1,190,042
May 4, 2026	57.37	57.69	57.18	57.30	57.30	-0.73%	1,250,815
May 1, 2026	57.57	58.01	57.55	57.72	57.72	0.26%	1,563,218
Apr 30, 2026	56.86	57.69	56.79	57.57	57.57	1.30%	1,101,190
Apr 29, 2026	57.11	57.18	56.72	56.83	56.83	0.12%	1,849,350
Apr 28, 2026	56.56	56.83	56.51	56.76	56.76	-0.63%	2,243,143
Apr 27, 2026	57.18	57.29	57.02	57.12	57.12	-1.19%	1,871,427
Apr 24, 2026	57.54	57.86	57.36	57.81	57.81	0.94%	2,775,439
Apr 23, 2026	57.64	57.73	56.84	57.27	57.27	-1.77%	2,484,657
Apr 22, 2026	58.40	58.51	58.18	58.30	58.30	0.24%	1,703,396
Apr 21, 2026	58.97	59.02	58.06	58.16	58.16	-1.92%	2,052,745
Apr 20, 2026	59.16	59.41	58.98	59.30	59.30	0.02%	1,304,236
Apr 17, 2026	59.29	59.72	59.09	59.29	59.29	1.02%	2,254,229
Apr 16, 2026	58.78	59.03	58.48	58.69	58.69	1.14%	2,984,977
Apr 15, 2026	57.71	58.07	57.61	58.03	58.03	0.02%	1,579,306
Apr 14, 2026	57.55	58.12	57.53	58.02	58.02	1.17%	3,899,278
Apr 13, 2026	56.68	57.38	56.66	57.35	57.35	0.30%	2,229,195
Apr 10, 2026	57.44	57.56	57.10	57.18	57.18	-0.05%	1,560,950
Apr 9, 2026	56.92	57.23	56.56	57.21	57.21	-0.16%	1,928,737
Apr 8, 2026	57.61	57.73	57.13	57.30	57.30	3.04%	2,685,429
Apr 7, 2026	55.51	55.69	55.02	55.61	55.61	-0.39%	4,716,378
Apr 6, 2026	55.53	56.12	55.53	55.83	55.83	-0.02%	1,807,628
Apr 2, 2026	55.28	56.06	55.20	55.84	55.84	-0.29%	2,053,260
Apr 1, 2026	56.10	56.50	55.90	56.00	56.00	-0.32%	9,765,170
Mar 31, 2026	55.00	56.25	54.92	56.18	56.18	2.24%	5,779,401
Mar 30, 2026	55.22	55.33	54.78	54.95	54.95	0.24%	2,785,742
Mar 27, 2026	55.23	55.26	54.76	54.82	54.82	-0.40%	2,993,615
Mar 26, 2026	55.28	55.70	55.00	55.04	55.04	-2.84%	4,258,701
Mar 25, 2026	56.52	56.82	56.36	56.65	56.65	1.82%	3,527,313
Mar 24, 2026	55.39	55.83	55.26	55.64	55.64	0.09%	3,765,496
Mar 23, 2026	55.50	56.18	55.31	55.59	55.59	0.69%	5,937,907
Mar 20, 2026	56.00	56.04	55.10	55.21	55.21	-2.82%	3,866,530
Mar 19, 2026	56.20	57.09	55.99	56.81	56.81	-0.73%	8,388,535
Mar 18, 2026	57.95	58.10	57.21	57.23	57.23	-2.07%	2,640,188