MCHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	34.55	34.73	34.55	34.66	34.66	0.65%	21,222
Nov 5, 2026	35.03	35.03	34.44	34.44	34.44	-1.89%	1,537
Nov 4, 2026	35.06	35.83	34.99	35.10	35.10	5.34%	4,149
Nov 3, 2026	33.28	33.38	33.28	33.32	33.32	-1.09%	810
Nov 2, 2026	33.97	34.07	33.69	33.69	33.69	0.92%	1,012
Oct 30, 2026	33.43	33.50	33.38	33.38	33.38	-2.83%	783
Oct 29, 2026	34.36	34.38	34.20	34.35	34.35	-2.06%	42,160
Oct 28, 2026	34.99	35.07	34.99	35.07	35.07	1.02%	337
Oct 27, 2026	34.67	34.72	34.67	34.72	34.72	-0.61%	546
Oct 26, 2026	34.87	34.93	34.87	34.93	34.93	-0.24%	394
Oct 23, 2026	34.95	35.02	34.95	35.02	35.02	0.54%	113
Oct 22, 2026	34.92	34.92	34.83	34.83	34.83	-3.31%	723
Oct 21, 2026	36.05	36.05	36.00	36.02	36.02	-1.28%	830
Oct 20, 2026	36.60	36.64	36.38	36.49	36.49	-0.18%	20,975
Oct 19, 2026	36.69	36.71	36.55	36.55	36.55	0.35%	887
Oct 16, 2026	36.43	36.43	36.43	36.43	36.43	-0.74%	318
Oct 15, 2026	36.62	36.70	36.62	36.70	36.70	-1.61%	670
Oct 14, 2026	37.33	37.34	37.20	37.30	37.30	-2.65%	1,894
Oct 13, 2026	38.37	38.37	38.31	38.31	38.31	-0.88%	306
Oct 12, 2026	38.83	38.83	38.58	38.65	38.65	-0.44%	951
Oct 9, 2026	38.81	38.83	38.73	38.83	38.83	0.72%	661
Oct 8, 2026	38.69	38.69	38.42	38.55	38.55	-2.28%	34,254
Oct 7, 2026	39.46	39.47	39.38	39.45	39.45	-0.93%	513
Oct 6, 2026	39.82	39.82	39.82	39.82	39.82	0.01%	285
Oct 5, 2026	39.65	39.86	39.65	39.82	39.82	1.40%	5,045
Oct 2, 2026	39.20	40.02	39.15	39.27	39.27	-0.19%	3,420
Oct 1, 2026	39.33	39.34	38.92	39.34	39.34	-0.13%	3,634
Sep 30, 2026	39.47	39.49	39.39	39.39	39.39	-0.82%	1,366
Sep 29, 2026	39.73	39.73	39.67	39.72	39.72	0.19%	1,673
Sep 28, 2026	39.65	39.65	39.60	39.65	39.65	-0.86%	912
Sep 25, 2026	40.00	40.02	39.95	39.99	39.99	-0.02%	930
Sep 24, 2026	40.09	40.09	39.97	40.00	40.00	-0.96%	1,051
Sep 23, 2026	40.38	40.39	40.38	40.39	40.38	-1.24%	243
Sep 22, 2026	40.90	40.91	40.89	40.89	40.89	-0.12%	848
Sep 21, 2026	40.92	40.94	40.92	40.94	40.94	0.63%	556
Sep 18, 2026	40.57	40.68	40.57	40.68	40.68	2.05%	433
Sep 17, 2026	39.70	39.90	39.70	39.86	39.86	0.79%	1,255
Sep 16, 2026	39.49	39.55	39.49	39.55	39.55	-0.23%	185
Sep 15, 2026	39.75	39.75	39.64	39.64	39.64	-0.52%	3,236
Sep 14, 2026	39.85	39.87	39.84	39.85	39.85	-0.20%	2,414
Sep 11, 2026	39.91	40.02	39.84	39.93	39.93	0.05%	3,799
Sep 10, 2026	39.83	39.95	39.81	39.91	39.91	-1.04%	2,941
Sep 9, 2026	40.41	40.41	40.33	40.33	40.33	-0.11%	457
Sep 8, 2026	40.43	40.49	40.38	40.38	40.38	-0.97%	1,870
Sep 4, 2026	40.65	40.77	40.65	40.77	40.77	0.02%	811
Sep 3, 2026	40.75	40.83	40.75	40.76	40.76	0.48%	353
Sep 2, 2026	40.50	40.57	40.50	40.57	40.57	-0.57%	1,013
Sep 1, 2026	41.06	41.06	40.76	40.80	40.80	-1.44%	5,513
Aug 31, 2026	41.56	41.56	41.40	41.40	41.40	-1.34%	1,954
Aug 28, 2026	42.14	42.14	41.60	41.96	41.96	-1.08%	1,215