MCHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2025	28.15	28.23	28.15	28.23	28.23	0.27%	169
Mar 31, 2025	27.96	28.15	27.96	28.15	28.15	-0.06%	202
Mar 28, 2025	28.17	28.17	28.17	28.17	28.17	-1.92%	49
Mar 27, 2025	28.77	28.78	28.72	28.72	28.72	1.58%	402
Mar 26, 2025	28.27	28.27	28.27	28.27	28.27	0.11%	364
Mar 25, 2025	28.35	28.35	28.24	28.24	28.24	-0.60%	300
Mar 24, 2025	28.50	28.51	28.41	28.41	28.41	-0.46%	203
Mar 21, 2025	28.54	28.54	28.54	28.54	28.54	-0.73%	11
Mar 20, 2025	28.75	28.75	28.75	28.75	28.75	-1.61%	2
Mar 19, 2025	29.22	29.22	29.22	29.22	29.22	-0.81%	3
Mar 18, 2025	29.67	29.67	29.46	29.46	29.46	-1.52%	370
Mar 17, 2025	29.92	29.92	29.92	29.92	29.92	1.40%	11
Mar 14, 2025	29.50	29.50	29.50	29.50	29.50	2.90%	9
Mar 13, 2025	28.67	28.67	28.67	28.67	28.67	-1.07%	9
Mar 12, 2025	28.98	28.98	28.98	28.98	28.98	0.33%	3
Mar 11, 2025	28.89	28.89	28.89	28.89	28.89	1.49%	212
Mar 10, 2025	28.57	28.57	28.46	28.46	28.46	-1.08%	212
Mar 7, 2025	28.69	28.77	28.69	28.77	28.77	0.31%	105
Mar 6, 2025	28.96	28.96	28.68	28.68	28.68	-0.28%	511
Mar 5, 2025	28.30	28.76	28.30	28.76	28.76	4.39%	205
Mar 4, 2025	27.55	27.55	27.55	27.55	27.55	0.65%	5
Mar 3, 2025	27.67	27.67	27.37	27.37	27.37	-1.54%	1,678
Feb 28, 2025	27.66	27.80	27.66	27.80	27.80	-1.31%	486
Feb 27, 2025	28.36	28.36	28.17	28.17	28.17	-1.06%	5,051
Feb 26, 2025	28.47	28.47	28.47	28.47	28.47	3.45%	5
Feb 25, 2025	27.63	27.63	27.52	27.52	27.52	-0.85%	453
Feb 24, 2025	27.89	27.89	27.76	27.76	27.76	-2.82%	1,056
Feb 21, 2025	28.56	28.56	28.56	28.56	28.56	1.98%	2
Feb 20, 2025	28.00	28.10	28.00	28.01	28.01	1.43%	1,135
Feb 19, 2025	27.61	27.61	27.61	27.61	27.61	1.06%	13
Feb 18, 2025	27.27	27.39	27.27	27.32	27.32	-0.36%	360
Feb 14, 2025	27.53	27.53	27.42	27.42	27.42	2.04%	510
Feb 13, 2025	26.58	26.87	26.58	26.87	26.87	-0.50%	206
Feb 12, 2025	26.86	27.03	26.86	27.01	27.01	1.73%	1,006
Feb 11, 2025	26.55	26.55	26.55	26.55	26.55	-0.26%	4
Feb 10, 2025	26.63	26.63	26.59	26.62	26.62	0.42%	708
Feb 7, 2025	26.65	26.65	26.51	26.51	26.51	0.77%	235
Feb 6, 2025	26.28	26.31	26.25	26.31	26.31	1.45%	1,154
Feb 5, 2025	26.03	26.08	25.93	25.93	25.93	-2.19%	1,639
Feb 4, 2025	26.51	26.51	26.51	26.51	26.51	0.78%	4
Feb 3, 2025	26.32	26.32	26.31	26.31	26.31	-0.81%	133
Jan 31, 2025	26.82	26.91	26.52	26.52	26.52	-1.70%	1,603
Jan 30, 2025	26.76	26.98	26.76	26.98	26.98	2.27%	1,910
Jan 29, 2025	26.49	26.66	26.38	26.38	26.38	-0.17%	1,437
Jan 28, 2025	26.23	26.43	26.23	26.43	26.43	0.82%	212
Jan 27, 2025	26.21	26.21	26.21	26.21	26.21	-0.38%	6
Jan 24, 2025	26.18	26.32	26.18	26.31	26.31	1.66%	202
Jan 23, 2025	25.88	25.88	25.88	25.88	25.88	-1.48%	2
Jan 22, 2025	26.27	26.27	26.27	26.27	26.27	0.46%	2
Jan 21, 2025	26.04	26.15	26.04	26.15	26.15	1.24%	126