MBH Corporation PLC (MBHCF)
OTCMKTS · Delayed Price · Currency is USD
1.000
-0.260 (-20.63%)
At close: Jul 5, 2024
MBH Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 5, 2024 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -20.63% | 100 |
| Nov 29, 2023 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 100 |
| Sep 15, 2023 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 13.51% | 870 |
| Aug 3, 2023 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -17.78% | 21 |
| Jul 25, 2023 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -18.18% | 333 |
| Jul 24, 2023 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 17.10% | 14 |
| Jul 19, 2023 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -0.07% | 40 |
| Jul 18, 2023 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -2.08% | 333 |
| Jul 17, 2023 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 6.67% | 333 |
| Jun 27, 2023 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -13.46% | 173 |
| Jun 20, 2023 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -8.77% | 17 |
| Jun 16, 2023 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | -3.39% | 133 |
| May 26, 2023 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -3.28% | 33 |
| May 25, 2023 | 1.71 | 1.83 | 1.71 | 1.83 | 1.83 | -7.48% | 466 |
| May 24, 2023 | 1.98 | 1.98 | 1.98 | 1.98 | 1.98 | -20.56% | 166 |
| May 2, 2023 | 2.49 | 2.49 | 2.49 | 2.49 | 2.49 | 66.00% | 166 |
| Apr 17, 2023 | 2.10 | 2.10 | 1.50 | 1.50 | 1.50 | -26.47% | 495 |
| Apr 10, 2023 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | 25.93% | 66 |
| Apr 3, 2023 | 1.62 | 1.62 | 1.62 | 1.62 | 1.62 | 6.93% | 3 |
| Mar 31, 2023 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -27.86% | 522 |
| Mar 3, 2023 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | -21.35% | 333 |
| Feb 16, 2023 | 2.67 | 2.67 | 2.67 | 2.67 | 2.67 | -6.35% | 333 |
| Feb 6, 2023 | 2.88 | 2.88 | 2.85 | 2.85 | 2.85 | -4.97% | 2,045 |
| Dec 28, 2022 | 3.23 | 3.30 | 3.00 | 3.00 | 3.00 | -4.70% | 2,589 |
| Nov 18, 2022 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | - | 566 |
| Nov 7, 2022 | 3.15 | 3.15 | 3.15 | 3.15 | 3.15 | -7.03% | 566 |
| Nov 4, 2022 | 3.36 | 3.39 | 3.36 | 3.39 | 3.39 | 9.58% | 2,666 |
| Nov 3, 2022 | 3.09 | 3.09 | 3.09 | 3.09 | 3.09 | 11.96% | 333 |
| Oct 27, 2022 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -14.02% | 32 |
| Oct 3, 2022 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -9.25% | 68 |
| Sep 22, 2022 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -0.51% | 3 |
| Sep 13, 2022 | 3.42 | 3.56 | 3.42 | 3.56 | 3.56 | -5.95% | 677 |
| Sep 12, 2022 | 2.31 | 3.78 | 2.31 | 3.78 | 3.78 | 27.27% | 176 |
| Sep 2, 2022 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | - | 49 |
| Aug 30, 2022 | 2.97 | 2.97 | 2.97 | 2.97 | 2.97 | -18.11% | 49 |
| Aug 26, 2022 | 3.63 | 3.63 | 3.63 | 3.63 | 3.63 | 9.91% | 999 |
| Aug 22, 2022 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -17.09% | 333 |
| Aug 19, 2022 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | - | 959 |
| Aug 18, 2022 | 4.02 | 4.02 | 3.98 | 3.98 | 3.98 | 14.37% | 959 |
| Aug 16, 2022 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | 11.54% | 16 |
| Aug 12, 2022 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.19% | 17 |
| Aug 11, 2022 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | - | 672 |
| Aug 3, 2022 | 3.13 | 3.13 | 3.13 | 3.13 | 3.13 | -12.07% | 672 |
| Jul 28, 2022 | 3.56 | 3.56 | 3.56 | 3.56 | 3.56 | 0.59% | 6 |
| Jul 21, 2022 | 3.36 | 3.53 | 3.36 | 3.53 | 3.53 | -7.90% | 459 |
| Jul 19, 2022 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | - | 6 |
| Jul 18, 2022 | 3.84 | 3.84 | 3.84 | 3.84 | 3.84 | -5.96% | 6 |
| Jul 7, 2022 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -8.72% | 166 |
| Jun 14, 2022 | 4.76 | 4.76 | 4.47 | 4.47 | 4.47 | - | 133 |