MCHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	27.05	27.05	27.05	27.05	27.05	2.15%	2
Apr 23, 2025	26.83	26.84	26.48	26.48	26.48	-0.16%	624
Apr 22, 2025	26.52	26.52	26.52	26.52	26.52	2.17%	855
Apr 21, 2025	26.08	26.08	25.96	25.96	25.96	0.85%	855
Apr 17, 2025	25.74	25.74	25.74	25.74	25.74	-0.81%	12
Apr 16, 2025	25.95	25.95	25.95	25.95	25.95	-1.27%	960
Apr 15, 2025	26.39	26.41	26.28	26.28	26.28	-0.41%	960
Apr 14, 2025	26.39	26.39	26.39	26.39	26.39	1.11%	3
Apr 11, 2025	25.83	26.10	25.83	26.10	26.10	2.20%	427
Apr 10, 2025	25.40	25.54	25.36	25.54	25.54	-4.59%	851
Apr 9, 2025	24.77	26.77	24.77	26.77	26.77	12.23%	579
Apr 8, 2025	24.57	24.57	23.85	23.85	23.85	-0.43%	724
Apr 7, 2025	24.28	24.73	23.95	23.95	23.95	-8.63%	853
Apr 4, 2025	26.39	26.39	25.99	26.22	26.22	-5.43%	1,515
Apr 3, 2025	27.72	27.72	27.72	27.72	27.72	-2.26%	8
Apr 2, 2025	28.36	28.36	28.36	28.36	28.36	0.47%	19
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