MCHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	40.67	40.67	40.36	40.67	40.67	0.38%	259
Feb 26, 2026	40.41	41.03	40.39	40.52	40.52	-0.22%	3,924
Feb 25, 2026	40.59	40.61	40.52	40.61	40.61	1.38%	4,287
Feb 24, 2026	39.82	40.83	39.82	40.05	40.05	2.10%	2,780
Feb 23, 2026	39.50	39.64	39.21	39.23	39.23	0.31%	2,247
Feb 20, 2026	39.02	39.29	39.02	39.11	39.11	1.04%	2,984
Feb 19, 2026	38.53	38.71	38.53	38.71	38.71	-0.26%	3,785
Feb 18, 2026	38.81	38.81	38.81	38.81	38.81	0.39%	167
Feb 17, 2026	38.66	38.66	38.66	38.66	38.66	0.16%	146
Feb 13, 2026	38.60	38.74	38.50	38.60	38.60	-0.19%	2,026
Feb 12, 2026	38.67	38.67	38.67	38.67	38.67	1.12%	258
Feb 11, 2026	38.17	38.24	38.17	38.24	38.24	1.66%	149
Feb 10, 2026	37.72	37.72	37.62	37.62	37.62	1.09%	356
Feb 9, 2026	37.13	37.28	37.13	37.22	37.21	3.50%	384
Feb 6, 2026	35.96	35.96	35.96	35.96	35.96	1.81%	138
Feb 5, 2026	35.32	35.32	35.32	35.32	35.32	-1.90%	15
Feb 4, 2026	36.24	36.33	36.00	36.00	36.00	-1.32%	516
Feb 3, 2026	36.48	36.48	36.48	36.48	36.48	2.43%	11
Feb 2, 2026	35.64	35.64	35.62	35.62	35.62	-0.89%	814
Jan 30, 2026	35.73	35.94	35.73	35.94	35.94	-0.57%	687
Jan 29, 2026	36.08	36.14	36.08	36.14	36.14	-0.93%	154
Jan 28, 2026	36.48	36.48	36.48	36.48	36.48	0.88%	47
Jan 27, 2026	36.06	36.16	36.06	36.16	36.16	1.35%	1,067
Jan 26, 2026	35.68	35.68	35.68	35.68	35.68	-0.48%	704
Jan 23, 2026	35.85	35.85	35.85	35.85	35.85	-0.08%	-
Jan 22, 2026	35.96	35.96	35.87	35.88	35.88	0.83%	2,313
Jan 21, 2026	35.44	35.59	35.44	35.58	35.58	2.86%	1,110
Jan 20, 2026	34.72	34.73	34.54	34.60	34.60	-0.09%	1,505
Jan 16, 2026	34.54	34.63	34.54	34.63	34.63	0.92%	1,936
Jan 15, 2026	34.42	34.42	34.31	34.31	34.31	0.33%	313
Jan 14, 2026	34.19	34.19	34.19	34.19	34.19	0.25%	382
Jan 13, 2026	34.29	34.69	34.11	34.11	34.11	-1.23%	312
Jan 12, 2026	34.23	34.55	34.23	34.53	34.53	1.10%	1,958
Jan 9, 2026	34.02	34.22	33.98	34.16	34.16	1.57%	2,551
Jan 8, 2026	33.53	33.63	33.52	33.63	33.63	-1.03%	764
Jan 7, 2026	33.46	34.20	33.46	33.98	33.98	1.68%	9,838
Jan 6, 2026	33.39	33.42	33.39	33.42	33.42	0.24%	602
Jan 5, 2026	33.34	33.34	33.34	33.34	33.34	0.22%	132
Jan 2, 2026	33.27	33.27	33.27	33.27	33.27	2.45%	55
Dec 31, 2025	32.47	32.47	32.47	32.47	32.47	-0.27%	13
Dec 30, 2025	32.60	32.60	32.56	32.56	32.56	0.11%	106
Dec 29, 2025	34.07	34.07	32.52	32.52	32.52	-1.49%	1,364
Dec 26, 2025	32.98	33.02	32.98	33.02	33.02	0.78%	269
Dec 24, 2025	32.76	32.76	32.76	32.76	32.76	0.11%	3
Dec 23, 2025	32.73	32.73	32.73	32.73	32.73	-0.14%	6
Dec 22, 2025	32.77	32.77	32.77	32.77	32.77	1.24%	73
Dec 19, 2025	32.37	32.48	32.31	32.37	32.37	0.79%	3,973
Dec 18, 2025	32.19	32.19	32.12	32.12	32.12	-0.50%	103
Dec 17, 2025	32.32	32.37	32.28	32.28	32.28	-2.67%	2,385
Dec 16, 2025	33.13	33.16	32.91	33.16	32.00	-1.26%	2,020