Mha Plc (AIM:MHA)
London · Delayed Price · Currency is GBP · Price in GBX 132.50
-2.00 (-1.49%)
Sep 25, 2026, 4:43 PM GMT
Mha Plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 133.83 | 136.00 | 132.00 | 132.50 | 132.50 | -1.49% | 262,207 |
| Sep 24, 2026 | 136.00 | 136.00 | 133.50 | 134.50 | 134.50 | - | 134,271 |
| Sep 23, 2026 | 135.00 | 136.00 | 133.10 | 134.50 | 134.50 | 0.37% | 110,192 |
| Sep 22, 2026 | 132.00 | 135.00 | 132.00 | 134.00 | 134.00 | -0.74% | 105,790 |
| Sep 21, 2026 | 135.00 | 135.00 | 133.50 | 135.00 | 135.00 | 1.12% | 358,100 |
| Sep 18, 2026 | 132.00 | 135.00 | 132.00 | 133.50 | 133.50 | - | 176,886 |
| Sep 17, 2026 | 133.34 | 133.50 | 132.00 | 133.50 | 133.50 | - | 61,209 |
| Sep 16, 2026 | 135.00 | 135.89 | 131.00 | 133.50 | 133.50 | - | 142,825 |
| Sep 15, 2026 | 134.00 | 135.00 | 135.00 | 133.50 | 133.50 | 0.75% | 276,184 |
| Sep 14, 2026 | 133.00 | 134.00 | 130.00 | 132.50 | 132.50 | -1.49% | 113,927 |
| Sep 11, 2026 | 134.50 | 136.00 | 133.10 | 134.50 | 134.50 | 4.26% | 107,275 |
| Sep 10, 2026 | 133.00 | 135.30 | 129.00 | 129.00 | 129.00 | -2.64% | 274,140 |
| Sep 9, 2026 | 134.00 | 135.00 | 132.00 | 132.50 | 132.50 | -1.12% | 188,863 |
| Sep 8, 2026 | 134.00 | 135.00 | 133.16 | 134.00 | 134.00 | - | 106,536 |
| Sep 7, 2026 | 134.00 | 135.00 | 133.00 | 134.00 | 134.00 | - | 129,627 |
| Sep 4, 2026 | 134.00 | 135.00 | 133.53 | 134.00 | 134.00 | - | 75,433 |
| Sep 3, 2026 | 134.00 | 134.10 | 133.00 | 134.00 | 134.00 | - | 72,584 |
| Sep 2, 2026 | 133.65 | 135.00 | 133.42 | 134.00 | 134.00 | 0.37% | 79,759 |
| Sep 1, 2026 | 133.50 | 134.00 | 132.70 | 133.50 | 133.50 | - | 163,306 |
| Aug 28, 2026 | 133.50 | 134.00 | 133.00 | 133.50 | 133.50 | 0.38% | 149,596 |
| Aug 27, 2026 | 135.00 | 133.00 | 133.00 | 133.00 | 133.00 | -0.23% | 123,355 |
| Aug 26, 2026 | 136.50 | 139.00 | 135.50 | 135.50 | 133.30 | -3.90% | 215,206 |
| Aug 25, 2026 | 141.00 | 142.00 | 136.00 | 141.00 | 138.71 | - | 125,478 |
| Aug 24, 2026 | 143.50 | 145.00 | 140.00 | 141.00 | 138.71 | -1.74% | 185,078 |
| Aug 21, 2026 | 143.50 | 145.00 | 142.50 | 143.50 | 141.17 | - | 61,601 |
| Aug 20, 2026 | 146.50 | 148.00 | 142.00 | 143.50 | 141.17 | -2.05% | 110,654 |
| Aug 19, 2026 | 147.50 | 150.00 | 145.00 | 146.50 | 144.12 | -0.68% | 810,674 |
| Aug 18, 2026 | 146.50 | 150.00 | 145.00 | 147.50 | 145.11 | 0.68% | 102,721 |
| Aug 17, 2026 | 144.50 | 148.00 | 145.00 | 146.50 | 144.12 | 1.38% | 140,463 |
| Aug 14, 2026 | 144.50 | 145.00 | 143.70 | 144.50 | 142.15 | - | 576,612 |
| Aug 13, 2026 | 139.00 | 145.80 | 137.00 | 144.50 | 142.15 | 3.96% | 353,005 |
| Aug 12, 2026 | 139.00 | 144.40 | 137.00 | 139.00 | 136.74 | - | 139,148 |
| Aug 11, 2026 | 142.00 | 144.00 | 138.32 | 139.00 | 136.74 | -3.47% | 141,630 |
| Aug 10, 2026 | 138.50 | 145.00 | 137.00 | 144.00 | 141.66 | 3.97% | 234,632 |
| Aug 7, 2026 | 135.00 | 140.00 | 135.20 | 138.50 | 136.25 | 2.59% | 337,512 |
| Aug 6, 2026 | 135.00 | 135.88 | 133.00 | 135.00 | 132.81 | - | 73,917 |
| Aug 5, 2026 | 135.00 | 137.00 | 133.00 | 135.00 | 132.81 | - | 195,064 |
| Aug 4, 2026 | 137.50 | 139.00 | 134.11 | 135.00 | 132.81 | -1.82% | 131,498 |
| Aug 3, 2026 | 137.00 | 139.00 | 136.00 | 137.50 | 135.27 | -0.36% | 135,440 |
| Jul 31, 2026 | 137.50 | 139.00 | 136.00 | 138.00 | 135.76 | 0.36% | 122,964 |
| Jul 30, 2026 | 138.00 | 139.00 | 136.00 | 137.50 | 135.27 | -0.36% | 120,585 |
| Jul 29, 2026 | 132.50 | 137.10 | 132.12 | 138.00 | 135.76 | 4.15% | 126,379 |
| Jul 28, 2026 | 134.00 | 135.00 | 132.00 | 132.50 | 130.35 | -1.12% | 105,604 |
| Jul 27, 2026 | 137.50 | 138.00 | 132.00 | 134.00 | 131.82 | -3.60% | 541,082 |
| Jul 24, 2026 | 140.00 | 141.00 | 137.00 | 139.00 | 136.74 | -0.71% | 112,914 |
| Jul 23, 2026 | 139.50 | 141.00 | 138.00 | 140.00 | 137.73 | - | 531,315 |
| Jul 22, 2026 | 140.75 | 143.00 | 138.00 | 140.00 | 137.73 | - | 1,420,909 |
| Jul 21, 2026 | 141.00 | 143.00 | 138.00 | 140.00 | 137.73 | - | 559,921 |
| Jul 20, 2026 | 137.00 | 140.98 | 137.60 | 140.00 | 137.73 | 1.45% | 305,684 |
| Jul 17, 2026 | 137.00 | 138.00 | 136.00 | 138.00 | 135.76 | 0.73% | 85,357 |