Mud & Hound PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	0.59	0.64	0.58	0.64	0.64	-	1,400
Dec 25, 2025	0.64	0.64	0.64	0.64	0.64	-	1,000
Dec 24, 2025	0.62	0.64	0.58	0.64	0.64	-1.54%	1,700
Dec 23, 2025	0.60	0.66	0.58	0.65	0.65	8.33%	4,715
Dec 22, 2025	0.60	0.60	0.60	0.60	0.60	-	1,900
Dec 19, 2025	0.65	0.65	0.60	0.60	0.60	-11.76%	600
Dec 17, 2025	0.62	0.69	0.62	0.68	0.68	13.33%	11,500
Dec 16, 2025	0.60	0.60	0.60	0.60	0.60	1.69%	240
Dec 15, 2025	0.61	0.68	0.59	0.59	0.59	-14.49%	102,600
Dec 12, 2025	0.62	0.69	0.61	0.69	0.69	13.11%	1,500
Dec 11, 2025	0.61	0.61	0.61	0.61	0.61	-	400
Dec 9, 2025	0.71	0.71	0.60	0.61	0.61	-	3,570
Dec 8, 2025	0.61	0.61	0.60	0.61	0.61	3.39%	5,200
Dec 4, 2025	0.64	0.64	0.59	0.59	0.59	-7.81%	629
Dec 3, 2025	0.61	0.64	0.61	0.64	0.64	-	400
Dec 2, 2025	0.63	0.64	0.63	0.64	0.64	-	3,500
Dec 1, 2025	0.64	0.64	0.61	0.64	0.64	-	2,858
Nov 28, 2025	0.65	0.65	0.60	0.64	0.64	-1.54%	1,700
Nov 27, 2025	0.60	0.67	0.60	0.65	0.65	-5.80%	1,801
Nov 26, 2025	0.60	0.72	0.60	0.69	0.69	15.00%	8,600
Nov 25, 2025	0.61	0.61	0.60	0.60	0.60	-3.23%	10,800
Nov 24, 2025	0.62	0.74	0.56	0.62	0.62	-20.51%	4,400
Nov 21, 2025	0.78	0.78	0.78	0.78	0.78	18.18%	258
Nov 20, 2025	0.66	0.66	0.66	0.66	0.66	-13.16%	200
Nov 18, 2025	0.66	0.76	0.66	0.76	0.76	-2.56%	8,922
Nov 17, 2025	0.68	0.78	0.65	0.78	0.78	8.33%	863
Nov 14, 2025	0.71	0.80	0.71	0.72	0.72	1.41%	7,001
Nov 13, 2025	0.79	0.79	0.71	0.71	0.71	-11.25%	4,001
Nov 11, 2025	0.73	0.80	0.73	0.80	0.80	9.59%	402
Nov 10, 2025	0.77	0.83	0.72	0.73	0.73	-20.65%	19,409
Nov 6, 2025	0.88	0.93	0.88	0.92	0.92	2.22%	1,800
Nov 4, 2025	0.92	0.92	0.90	0.90	0.90	-1.10%	900
Nov 3, 2025	0.91	0.92	0.91	0.91	0.91	-	900
Oct 31, 2025	0.95	0.95	0.75	0.91	0.91	-7.14%	5,784
Oct 30, 2025	0.86	0.98	0.85	0.98	0.98	24.05%	10,359
Oct 29, 2025	0.77	0.94	0.76	0.79	0.79	5.33%	17,579
Oct 28, 2025	0.80	0.83	0.73	0.75	0.75	-10.71%	12,212
Oct 27, 2025	0.84	0.84	0.84	0.84	0.84	1.20%	501
Oct 24, 2025	0.84	0.85	0.80	0.83	0.83	-1.19%	2,800
Oct 22, 2025	0.80	0.85	0.80	0.84	0.84	1.20%	40,500
Oct 21, 2025	0.84	0.85	0.83	0.83	0.83	1.22%	1,401
Oct 20, 2025	0.88	0.89	0.81	0.82	0.82	1.23%	2,801
Oct 17, 2025	0.90	0.91	0.80	0.81	0.81	-8.99%	11,601
Oct 16, 2025	0.89	0.89	0.89	0.89	0.89	-	671
Oct 15, 2025	0.91	0.91	0.86	0.89	0.89	1.14%	802
Oct 14, 2025	0.89	0.89	0.83	0.88	0.88	-11.11%	6,200
Oct 9, 2025	0.99	0.99	0.99	0.99	0.99	1.02%	300
Oct 8, 2025	0.98	0.98	0.98	0.98	0.98	1.03%	400
Oct 7, 2025	0.97	0.99	0.97	0.97	0.97	-	600
Oct 3, 2025	0.97	0.97	0.97	0.97	0.97	-2.02%	400