Mud & Hound PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 2, 2026	0.64	0.70	0.64	0.70	0.70	-7.89%	10,467
Feb 27, 2026	0.73	0.76	0.70	0.76	0.76	4.11%	10,101
Feb 26, 2026	0.62	0.73	0.62	0.73	0.73	5.80%	19,025
Feb 25, 2026	0.74	0.75	0.65	0.69	0.69	4.55%	33,010
Feb 24, 2026	0.67	0.67	0.65	0.66	0.66	-1.49%	13,921
Feb 23, 2026	0.67	0.67	0.67	0.67	0.67	-	18,210
Feb 20, 2026	0.64	0.68	0.64	0.67	0.67	4.69%	9,705
Feb 19, 2026	0.67	0.75	0.64	0.64	0.64	-3.03%	27,800
Feb 18, 2026	0.66	0.66	0.66	0.66	0.66	1.54%	1,010
Feb 17, 2026	0.61	0.65	0.61	0.65	0.65	8.33%	35,011
Feb 16, 2026	0.61	0.63	0.60	0.60	0.60	1.69%	13,800
Feb 13, 2026	0.60	0.60	0.59	0.59	0.59	-1.67%	21,100
Feb 12, 2026	0.61	0.63	0.60	0.60	0.60	-1.64%	25,704
Feb 11, 2026	0.65	0.66	0.61	0.61	0.61	-6.15%	21,574
Feb 10, 2026	0.71	0.71	0.65	0.65	0.65	-7.14%	5,226
Feb 9, 2026	0.67	0.87	0.54	0.70	0.70	4.48%	90,661
Feb 6, 2026	0.70	0.70	0.58	0.67	0.67	-4.29%	15,000
Feb 5, 2026	0.88	0.88	0.70	0.70	0.70	-12.50%	22,602
Feb 4, 2026	1.05	1.10	0.78	0.80	0.80	-23.81%	95,627
Feb 3, 2026	0.82	1.05	0.82	1.05	1.05	29.63%	200,451
Feb 2, 2026	0.71	0.81	0.71	0.81	0.81	28.57%	35,482
Jan 30, 2026	0.57	0.74	0.57	0.63	0.63	10.53%	29,999
Jan 29, 2026	0.45	0.57	0.45	0.57	0.57	29.55%	3,344
Jan 28, 2026	0.42	0.44	0.42	0.44	0.44	7.32%	201
Jan 27, 2026	0.38	0.48	0.38	0.41	0.41	5.13%	199,201
Jan 26, 2026	0.36	0.39	0.36	0.39	0.39	-	37,900
Jan 23, 2026	0.40	0.41	0.39	0.39	0.39	-7.14%	6,301
Jan 22, 2026	0.42	0.44	0.42	0.42	0.42	-2.33%	2,300
Jan 21, 2026	0.40	0.43	0.38	0.43	0.43	-	33,900
Jan 20, 2026	0.41	0.43	0.37	0.43	0.43	-	4,400
Jan 19, 2026	0.42	0.44	0.42	0.43	0.43	2.38%	6,700
Jan 16, 2026	0.45	0.47	0.40	0.42	0.42	-6.67%	14,358
Jan 15, 2026	0.46	0.46	0.43	0.45	0.45	-	24,800
Jan 14, 2026	0.52	0.52	0.45	0.45	0.45	-13.46%	30,215
Jan 13, 2026	0.46	0.52	0.45	0.52	0.52	6.12%	32,922
Jan 12, 2026	0.52	0.58	0.48	0.49	0.49	8.89%	8,918
Jan 9, 2026	0.49	0.52	0.45	0.45	0.45	-10.00%	2,920
Jan 8, 2026	0.52	0.52	0.50	0.50	0.50	-7.41%	1,701
Jan 7, 2026	0.47	0.56	0.47	0.54	0.54	-	20,302
Jan 6, 2026	0.55	0.55	0.52	0.54	0.54	-6.90%	13,606
Jan 5, 2026	0.56	0.59	0.51	0.58	0.58	-19.44%	23,400
Dec 30, 2025	0.64	0.72	0.64	0.72	0.72	12.50%	1,800
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