MCHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 29, 2025	34.16	34.16	34.16	34.16	34.16	0.77%	-
Oct 28, 2025	33.90	33.90	33.90	33.90	33.90	-1.05%	-
Oct 27, 2025	34.26	34.26	34.26	34.26	34.26	1.50%	66
Oct 24, 2025	33.76	33.76	33.76	33.76	33.76	1.26%	4
Oct 23, 2025	33.34	33.34	33.34	33.34	33.34	0.31%	2
Oct 22, 2025	33.23	33.23	33.23	33.23	33.23	-0.34%	2
Oct 21, 2025	33.35	33.35	33.35	33.35	33.35	-0.28%	2
Oct 20, 2025	33.15	33.44	33.15	33.44	33.44	1.23%	128
Oct 17, 2025	32.88	33.04	32.88	33.04	33.04	-2.52%	831
Oct 16, 2025	33.89	33.89	33.89	33.89	33.89	0.14%	3
Oct 15, 2025	33.82	33.89	33.81	33.84	33.84	2.03%	2,618
Oct 14, 2025	33.17	33.17	33.17	33.17	33.17	-2.15%	123
Oct 13, 2025	33.90	33.90	33.90	33.90	33.90	2.42%	7
Oct 10, 2025	33.58	33.59	33.10	33.10	33.10	-4.84%	2,720
Oct 9, 2025	34.78	34.78	34.78	34.78	34.78	-0.49%	9
Oct 8, 2025	35.02	35.02	34.95	34.95	34.95	0.36%	304
Oct 7, 2025	34.83	34.83	34.83	34.83	34.83	-0.55%	-
Oct 6, 2025	35.02	35.02	35.02	35.02	35.02	0.01%	-
Oct 3, 2025	35.02	35.02	35.02	35.02	35.02	-0.37%	25
Oct 2, 2025	35.15	35.15	35.15	35.15	35.15	0.64%	3
Oct 1, 2025	34.93	34.93	34.93	34.93	34.93	0.41%	1
Sep 30, 2025	34.83	34.83	34.79	34.79	34.79	0.59%	227
Sep 29, 2025	34.58	34.58	34.58	34.58	34.58	1.34%	16
Sep 26, 2025	34.12	34.12	34.12	34.12	34.12	-1.02%	146
Sep 25, 2025	34.52	34.52	34.48	34.48	34.48	-0.18%	223
Sep 24, 2025	34.54	34.54	34.54	34.54	34.54	0.28%	21
Sep 23, 2025	34.44	34.44	34.44	34.44	34.44	-0.89%	192
Sep 22, 2025	34.75	34.75	34.75	34.75	34.75	0.66%	3
Sep 19, 2025	34.52	34.52	34.52	34.52	34.52	0.33%	19
Sep 18, 2025	34.41	34.41	34.41	34.41	34.41	-0.13%	61
Sep 17, 2025	34.33	34.46	34.33	34.46	34.46	1.19%	160
Sep 16, 2025	34.05	34.05	34.05	34.05	34.05	0.32%	3
Sep 15, 2025	33.94	33.94	33.94	33.94	33.94	-0.30%	47
Sep 12, 2025	34.04	34.04	34.04	34.04	34.04	-0.08%	7
Sep 11, 2025	34.07	34.07	34.07	34.07	34.07	2.22%	34
Sep 10, 2025	33.33	33.33	33.33	33.33	33.33	-0.22%	3
Sep 9, 2025	33.41	33.41	33.41	33.41	33.41	-0.10%	3
Sep 8, 2025	33.44	33.44	33.44	33.44	33.44	1.34%	12
Sep 5, 2025	33.05	33.05	33.00	33.00	33.00	2.01%	202
Sep 4, 2025	32.37	32.37	31.63	32.35	32.35	-1.48%	1,600
Sep 3, 2025	32.88	33.13	32.83	32.83	32.83	-0.37%	1,219
Sep 2, 2025	32.81	32.95	32.76	32.95	32.95	-2.18%	793
Aug 29, 2025	33.60	33.75	33.60	33.69	33.69	0.74%	901
Aug 28, 2025	33.44	33.44	33.44	33.44	33.44	0.30%	1
Aug 27, 2025	33.30	33.34	33.30	33.34	33.34	-2.10%	101
Aug 26, 2025	34.06	34.06	34.06	34.06	34.06	1.68%	34
Aug 25, 2025	33.49	33.49	33.49	33.49	33.49	-0.42%	4
Aug 22, 2025	33.64	33.64	33.64	33.64	33.64	2.04%	2
Aug 21, 2025	32.96	32.96	32.96	32.96	32.96	1.19%	2
Aug 20, 2025	32.58	32.58	32.58	32.58	32.58	-0.45%	46