MCHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	45.40	45.40	44.84	45.18	45.18	-3.21%	13,610
May 14, 2026	46.24	46.79	46.08	46.68	46.68	-3.51%	21,441
May 13, 2026	47.50	49.42	47.50	48.37	48.37	5.25%	71,529
May 12, 2026	45.89	46.75	45.44	45.96	45.96	-1.36%	20,050
May 11, 2026	46.27	46.70	46.27	46.60	46.60	3.22%	18,055
May 8, 2026	45.05	45.78	44.99	45.14	45.14	0.37%	103,748
May 7, 2026	44.56	45.12	44.39	44.98	44.98	1.97%	128,807
May 6, 2026	43.99	44.11	43.87	44.11	44.11	1.92%	4,891
May 5, 2026	43.29	43.32	43.22	43.28	43.28	0.39%	5,220
May 4, 2026	43.23	43.36	43.04	43.11	43.11	0.35%	1,902
May 1, 2026	42.89	43.27	42.89	42.96	42.96	0.04%	4,448
Apr 30, 2026	42.77	42.94	42.77	42.94	42.94	2.92%	1,349
Apr 29, 2026	41.81	41.88	41.72	41.72	41.72	-0.03%	3,466
Apr 28, 2026	41.73	41.75	41.62	41.73	41.73	1.40%	1,089
Apr 27, 2026	41.19	41.20	41.16	41.16	41.16	-0.91%	581
Apr 24, 2026	41.53	41.53	41.53	41.53	41.53	-0.18%	174
Apr 23, 2026	41.85	41.92	41.58	41.61	41.61	-1.38%	850
Apr 22, 2026	42.03	42.20	42.03	42.19	42.19	1.81%	2,380
Apr 21, 2026	41.68	41.68	41.44	41.44	41.44	-0.16%	2,129
Apr 20, 2026	41.57	41.57	41.51	41.51	41.51	-0.36%	388
Apr 17, 2026	41.80	41.81	41.65	41.65	41.65	3.57%	666
Apr 16, 2026	40.30	40.32	40.22	40.22	40.22	1.45%	1,197
Apr 15, 2026	39.65	39.65	39.65	39.65	39.65	-0.61%	183
Apr 14, 2026	39.89	39.89	39.89	39.89	39.89	0.31%	319
Apr 13, 2026	39.76	39.76	39.76	39.76	39.76	0.89%	65
Apr 10, 2026	39.47	39.47	39.41	39.41	39.41	1.22%	262
Apr 9, 2026	38.63	39.01	38.63	38.94	38.94	1.34%	455
Apr 8, 2026	38.43	38.43	38.41	38.43	38.43	5.68%	562
Apr 7, 2026	36.13	36.36	36.13	36.36	36.36	0.14%	721
Apr 6, 2026	36.27	36.39	36.27	36.31	36.31	0.27%	622
Apr 2, 2026	36.21	36.21	36.21	36.21	36.21	-1.62%	103
Apr 1, 2026	36.73	36.81	36.73	36.81	36.81	2.32%	333
Mar 31, 2026	35.42	35.98	35.36	35.98	35.98	-0.59%	525
Mar 30, 2026	36.47	36.47	36.19	36.19	36.19	-0.38%	136
Mar 27, 2026	36.33	36.33	36.33	36.33	36.33	0.48%	194
Mar 26, 2026	36.44	36.44	36.16	36.16	36.16	-2.64%	366
Mar 25, 2026	37.14	37.14	37.14	37.14	37.14	2.94%	1
Mar 24, 2026	36.07	36.07	36.07	36.07	36.07	1.01%	384
Mar 23, 2026	35.72	35.99	35.70	35.71	35.71	-1.89%	1,696
Mar 20, 2026	36.40	36.40	36.40	36.40	36.40	-2.45%	66
Mar 19, 2026	36.67	37.32	36.67	37.32	37.32	-0.63%	835
Mar 18, 2026	37.63	37.63	37.55	37.55	37.55	0.31%	300
Mar 17, 2026	37.44	37.44	37.44	37.44	37.44	-1.15%	66
Mar 16, 2026	37.99	37.99	37.87	37.87	37.87	0.47%	192
Mar 13, 2026	38.09	38.09	37.69	37.69	37.69	-0.50%	370
Mar 12, 2026	37.96	37.97	37.88	37.88	37.88	-2.07%	564
Mar 11, 2026	38.68	38.68	38.68	38.68	38.68	-1.06%	29
Mar 10, 2026	39.10	39.10	39.10	39.10	39.10	2.61%	70
Mar 9, 2026	37.73	38.10	37.72	38.10	38.10	0.38%	4,666
Mar 6, 2026	38.05	38.05	37.96	37.96	37.96	-0.81%	746