Mud & Hound PCL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.95	0.96	0.94	0.96	0.96	1.05%	36,000
Jul 17, 2026	0.92	0.97	0.88	0.95	0.95	3.26%	54,281
Jul 16, 2026	0.98	0.98	0.92	0.92	0.92	-6.12%	20,300
Jul 15, 2026	0.92	0.99	0.91	0.98	0.98	7.69%	48,504
Jul 14, 2026	0.91	1.00	0.89	0.91	0.91	-	110,157
Jul 13, 2026	0.93	0.93	0.90	0.91	0.91	-4.21%	14,600
Jul 10, 2026	0.92	0.95	0.92	0.95	0.95	3.26%	42,112
Jul 9, 2026	0.96	0.97	0.90	0.92	0.92	-5.15%	45,808
Jul 8, 2026	0.91	0.97	0.88	0.97	0.97	6.59%	85,525
Jul 7, 2026	0.88	0.91	0.86	0.91	0.91	2.25%	10,301
Jul 3, 2026	0.86	0.91	0.86	0.89	0.89	4.71%	79,910
Jul 2, 2026	0.91	0.94	0.82	0.85	0.85	-5.56%	33,100
Jul 1, 2026	0.87	0.95	0.80	0.90	0.90	2.27%	138,203
Jun 30, 2026	0.86	0.90	0.81	0.88	0.88	2.33%	188,799
Jun 29, 2026	0.77	0.86	0.77	0.86	0.86	10.26%	53,668
Jun 26, 2026	0.76	0.78	0.76	0.78	0.78	-2.50%	701
Jun 25, 2026	0.80	0.80	0.80	0.80	0.80	-	3,000
Jun 24, 2026	0.75	0.80	0.75	0.80	0.80	6.67%	13,200
Jun 23, 2026	0.75	0.75	0.75	0.75	0.75	-	16,600
Jun 22, 2026	0.75	0.83	0.72	0.75	0.75	-	27,601
Jun 19, 2026	0.71	0.82	0.70	0.75	0.75	-	5,003
Jun 18, 2026	0.83	0.83	0.70	0.75	0.75	-9.64%	16,500
Jun 17, 2026	0.68	0.84	0.68	0.83	0.83	18.57%	19,200
Jun 16, 2026	0.67	0.85	0.66	0.70	0.70	2.94%	5,666
Jun 15, 2026	0.68	0.68	0.68	0.68	0.68	-2.86%	10,102
Jun 12, 2026	0.70	0.70	0.62	0.70	0.70	-	23,101
Jun 11, 2026	0.62	0.70	0.60	0.70	0.70	7.69%	35,001
Jun 10, 2026	0.64	0.65	0.62	0.65	0.65	6.56%	16,601
Jun 9, 2026	0.62	0.62	0.61	0.61	0.61	-6.15%	17,200
Jun 8, 2026	0.61	0.66	0.61	0.65	0.65	8.33%	41,401
Jun 5, 2026	0.61	0.66	0.60	0.60	0.60	-6.25%	160,405
Jun 4, 2026	0.64	0.64	0.64	0.64	0.64	-	1,000
Jun 2, 2026	0.60	0.64	0.60	0.64	0.64	-	3,258
May 29, 2026	0.62	0.68	0.62	0.64	0.64	4.92%	19,610
May 28, 2026	0.69	0.69	0.61	0.61	0.61	-7.58%	10,872
May 26, 2026	0.68	0.68	0.60	0.66	0.66	6.45%	62,600
May 25, 2026	0.69	0.69	0.60	0.62	0.62	-10.14%	17,264
May 22, 2026	0.63	0.70	0.63	0.69	0.69	9.52%	10,500
May 21, 2026	0.57	0.64	0.57	0.63	0.63	10.53%	45,918
May 20, 2026	0.64	0.64	0.47	0.57	0.57	-12.31%	239,000
May 19, 2026	0.65	0.71	0.60	0.65	0.65	4.84%	218,214
May 18, 2026	0.71	0.71	0.61	0.62	0.62	-23.46%	208,718
May 15, 2026	0.81	0.81	0.81	0.81	0.81	2.53%	5,228
May 14, 2026	0.72	0.84	0.72	0.79	0.79	9.72%	7,498
May 13, 2026	0.72	0.72	0.72	0.72	0.72	-10.00%	4,400
May 12, 2026	0.83	0.83	0.72	0.80	0.80	-3.61%	2,792
May 11, 2026	0.73	0.83	0.73	0.83	0.83	13.70%	5,501
May 8, 2026	0.73	0.73	0.71	0.73	0.73	-	22,000
May 7, 2026	0.74	0.74	0.73	0.73	0.73	-3.95%	8,801
May 6, 2026	0.76	0.82	0.76	0.76	0.76	-	6,421