MCHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	42.70	42.70	42.57	42.61	42.61	0.44%	3,015
Aug 7, 2026	42.42	42.42	42.42	42.42	42.42	1.14%	293
Aug 6, 2026	41.97	41.97	41.94	41.94	41.94	0.24%	344
Aug 5, 2026	41.83	41.87	41.83	41.84	41.84	1.64%	42,236
Aug 4, 2026	40.90	41.17	40.90	41.17	41.17	2.61%	1,770
Aug 3, 2026	39.97	40.12	39.93	40.12	40.12	-0.28%	1,730
Jul 31, 2026	39.99	40.23	39.95	40.23	40.23	1.71%	59,972
Jul 30, 2026	39.10	39.63	39.10	39.55	39.55	-1.24%	7,385
Jul 29, 2026	40.17	40.30	39.95	40.05	40.05	-0.31%	2,878
Jul 28, 2026	39.98	40.20	39.18	40.17	40.17	-4.23%	4,500
Jul 27, 2026	41.88	42.02	41.88	41.95	41.95	1.60%	1,360
Jul 24, 2026	41.39	41.46	41.25	41.29	41.28	-0.66%	2,961
Jul 23, 2026	41.87	41.87	41.56	41.56	41.56	-0.54%	421
Jul 22, 2026	41.81	41.81	41.79	41.79	41.79	-1.01%	410
Jul 21, 2026	42.15	42.21	42.15	42.21	42.21	5.06%	1,092
Jul 20, 2026	40.37	40.45	40.18	40.18	40.18	-1.47%	3,325
Jul 17, 2026	40.55	40.89	40.52	40.78	40.78	-4.60%	6,651
Jul 16, 2026	43.36	43.36	42.71	42.75	42.75	-5.71%	89,581
Jul 15, 2026	45.31	45.72	45.10	45.34	45.34	-2.39%	4,868
Jul 14, 2026	46.55	46.55	46.35	46.45	46.45	3.03%	19,756
Jul 13, 2026	45.50	45.50	45.08	45.08	45.08	-4.85%	4,634
Jul 10, 2026	47.83	47.83	46.96	47.38	47.38	-1.95%	9,773
Jul 9, 2026	48.12	48.32	48.12	48.32	48.32	4.91%	42,479
Jul 8, 2026	46.11	46.14	45.62	46.06	46.06	-1.44%	3,949
Jul 7, 2026	46.57	46.83	46.55	46.73	46.73	-2.40%	3,193
Jul 6, 2026	47.64	47.94	47.64	47.88	47.88	1.20%	3,221
Jul 2, 2026	48.39	48.39	46.75	47.31	47.31	-8.44%	155,540
Jul 1, 2026	51.37	52.92	51.37	51.68	51.68	-1.79%	10,681
Jun 30, 2026	52.25	53.05	52.25	52.62	52.62	2.47%	17,656
Jun 29, 2026	51.77	51.99	50.74	51.35	51.35	1.54%	26,324
Jun 26, 2026	50.19	50.66	50.14	50.57	50.57	-0.89%	4,182
Jun 25, 2026	51.10	51.13	50.87	51.02	51.02	3.62%	19,666
Jun 24, 2026	49.40	49.40	49.20	49.24	49.24	0.01%	1,223
Jun 23, 2026	49.38	49.43	49.15	49.24	49.23	-4.50%	9,193
Jun 22, 2026	53.00	53.25	51.53	51.55	51.55	1.89%	2,113
Jun 18, 2026	50.60	50.65	50.49	50.60	50.60	3.40%	6,125
Jun 17, 2026	49.62	50.68	48.93	48.93	48.93	2.67%	7,955
Jun 16, 2026	47.73	47.73	47.66	47.66	47.66	0.50%	320
Jun 15, 2026	47.57	47.57	47.31	47.42	47.42	6.51%	798
Jun 12, 2026	44.66	44.66	44.53	44.53	44.52	-1.73%	1,384
Jun 11, 2026	44.52	45.31	44.47	45.31	45.31	2.45%	2,894
Jun 10, 2026	44.66	44.68	44.11	44.22	44.22	-2.50%	5,012
Jun 9, 2026	44.62	45.36	44.62	45.36	45.36	2.21%	562
Jun 8, 2026	44.42	44.62	44.26	44.38	44.38	0.11%	5,534
Jun 5, 2026	45.14	45.14	44.16	44.33	44.33	-6.16%	14,684
Jun 4, 2026	47.13	47.29	46.98	47.24	47.24	0.95%	4,280
Jun 3, 2026	46.96	46.96	46.69	46.79	46.79	0.03%	1,807
Jun 2, 2026	46.90	46.90	46.78	46.78	46.78	1.99%	535
Jun 1, 2026	45.72	45.99	44.79	45.87	45.87	-2.50%	42,116
May 29, 2026	47.18	47.18	46.98	47.04	47.04	-2.53%	5,489