MCHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 27, 2026	42.62	42.62	42.42	42.42	42.42	0.16%	447
Aug 26, 2026	42.34	42.35	42.31	42.35	42.35	0.21%	1,228
Aug 25, 2026	41.96	42.26	41.96	42.26	42.26	1.05%	1,166
Aug 24, 2026	41.90	41.90	41.82	41.82	41.82	-2.24%	1,080
Aug 21, 2026	42.79	42.86	42.73	42.78	42.78	1.05%	1,102
Aug 20, 2026	42.30	42.33	42.29	42.33	42.33	-0.34%	2,347
Aug 19, 2026	42.47	42.54	42.47	42.48	42.48	-2.31%	2,352
Aug 18, 2026	43.50	43.57	43.49	43.49	43.48	-0.65%	1,820
Aug 17, 2026	43.74	43.82	43.74	43.77	43.77	2.24%	1,265
Aug 14, 2026	42.76	42.86	42.76	42.81	42.81	0.12%	2,154
Aug 13, 2026	42.53	42.86	42.53	42.76	42.76	0.40%	1,060
Aug 12, 2026	42.55	42.61	42.55	42.59	42.59	0.99%	544
Aug 11, 2026	42.41	42.41	42.08	42.17	42.17	-1.03%	10,525
Aug 10, 2026	42.70	42.70	42.57	42.61	42.61	0.44%	3,015