MCHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 18, 2025	31.21	31.21	31.21	31.21	31.21	0.21%	45
Jul 17, 2025	31.15	31.15	31.15	31.15	31.15	1.81%	2
Jul 16, 2025	30.60	30.60	30.60	30.60	30.60	0.18%	6
Jul 15, 2025	30.54	30.54	30.54	30.54	30.54	0.83%	8
Jul 14, 2025	30.29	30.29	30.29	30.29	30.29	2.09%	11
Jul 11, 2025	29.67	29.67	29.67	29.67	29.67	-0.57%	2
Jul 10, 2025	29.84	29.84	29.84	29.84	29.84	0.10%	12
Jul 9, 2025	29.81	29.81	29.81	29.81	29.81	0.62%	23
Jul 8, 2025	29.63	29.63	29.63	29.63	29.63	0.94%	2
Jul 7, 2025	29.35	29.35	29.35	29.35	29.35	0.03%	14
Jul 3, 2025	29.20	29.34	29.20	29.34	29.34	1.25%	516
Jul 2, 2025	28.98	28.98	28.98	28.98	28.98	-0.11%	12
Jul 1, 2025	29.01	29.01	29.01	29.01	29.01	-0.21%	12
Jun 30, 2025	28.99	29.07	28.99	29.07	29.07	1.15%	153
Jun 27, 2025	28.74	28.74	28.74	28.74	28.74	0.33%	4
Jun 26, 2025	28.65	28.65	28.65	28.65	28.65	-0.16%	802
Jun 25, 2025	28.73	28.75	28.69	28.69	28.69	-0.70%	802
Jun 24, 2025	28.89	28.89	28.89	28.89	28.89	2.58%	1,015
Jun 23, 2025	28.13	28.17	28.12	28.17	28.17	0.92%	1,015
Jun 20, 2025	28.22	28.22	27.91	27.91	27.91	-2.17%	652
Jun 18, 2025	28.53	28.53	28.53	28.53	28.53	0.11%	2
Jun 17, 2025	28.60	28.60	28.50	28.50	28.50	-2.36%	252
Jun 16, 2025	29.22	29.22	29.13	29.19	29.19	1.74%	696
Jun 13, 2025	28.84	28.84	28.69	28.69	28.69	-2.38%	302
Jun 12, 2025	29.22	29.39	29.22	29.39	29.39	2.30%	2,412
Jun 11, 2025	28.77	28.84	28.73	28.73	28.73	-0.10%	302
Jun 10, 2025	28.69	28.82	28.69	28.76	28.76	0.90%	3,300
Jun 9, 2025	28.42	28.50	28.42	28.50	28.50	0.57%	404
Jun 6, 2025	28.38	28.38	28.34	28.34	28.34	0.06%	7,110
Jun 5, 2025	28.33	28.33	28.33	28.33	28.33	0.18%	-
Jun 4, 2025	28.27	28.27	28.27	28.27	28.27	1.82%	24
Jun 3, 2025	27.77	27.77	27.77	27.77	27.77	0.64%	24
Jun 2, 2025	27.59	27.59	27.59	27.59	27.59	0.33%	13
May 30, 2025	27.50	27.50	27.50	27.50	27.50	-1.16%	2
May 29, 2025	27.82	27.82	27.82	27.82	27.82	0.88%	5
May 28, 2025	27.58	27.58	27.58	27.58	27.58	-0.36%	3
May 27, 2025	27.68	27.68	27.68	27.68	27.68	0.07%	4
May 23, 2025	27.66	27.66	27.66	27.66	27.66	-0.97%	4
May 22, 2025	27.93	27.93	27.93	27.93	27.93	-0.20%	2
May 21, 2025	27.99	27.99	27.99	27.99	27.99	-0.60%	58
May 20, 2025	28.15	28.15	28.15	28.15	28.15	0.80%	2
May 19, 2025	27.93	27.93	27.93	27.93	27.93	-0.31%	2
May 16, 2025	27.90	28.02	27.90	28.02	28.02	-0.08%	169
May 15, 2025	28.04	28.04	28.04	28.04	28.04	-0.39%	3
May 14, 2025	28.15	28.15	28.15	28.15	28.15	-0.11%	8
May 13, 2025	28.18	28.18	28.18	28.18	28.18	0.82%	2
May 12, 2025	27.95	27.95	27.95	27.95	27.95	2.23%	3
May 9, 2025	27.34	27.34	27.34	27.34	27.34	-0.30%	2
May 8, 2025	27.42	27.42	27.42	27.42	27.42	0.49%	2
May 7, 2025	27.29	27.29	27.29	27.29	27.29	-1.83%	226