Megacable Holdings, S. A. B. de C. V. (MHSDF)
OTCMKTS
· Delayed Price · Currency is USD
2.700
-0.100 (-3.57%)
May 21, 2025, 4:00 PM EDT
MHSDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | - | - |
| May 20, 2025 | 2.80 | 2.80 | 2.70 | 2.70 | 2.70 | -2.88% | 10,174 |
| May 19, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| May 16, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| May 15, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| May 14, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| May 13, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | - | - |
| May 12, 2025 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 12.10% | 1,924 |
| May 9, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| May 8, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| May 7, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| May 6, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| May 5, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | - | - |
| May 2, 2025 | 2.48 | 2.48 | 2.48 | 2.48 | 2.48 | 1.22% | 18,176 |
| May 1, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | - | - |
| Apr 30, 2025 | 2.45 | 2.45 | 2.45 | 2.45 | 2.45 | 1.24% | 10,000 |
| Apr 29, 2025 | 2.43 | 2.43 | 2.42 | 2.42 | 2.42 | 3.86% | 17,000 |
| Apr 28, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | - |
| Apr 25, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | - |
| Apr 24, 2025 | 2.33 | 2.33 | 2.33 | 2.33 | 2.33 | - | - |
| Apr 23, 2025 | 2.32 | 2.33 | 2.32 | 2.33 | 2.33 | 7.37% | 19,900 |
| Apr 22, 2025 | 2.17 | 2.17 | 2.17 | 2.17 | 2.17 | 1.88% | 2,900 |
| Apr 21, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Apr 17, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Apr 16, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Apr 15, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Apr 14, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Apr 11, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Apr 10, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Apr 9, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Apr 8, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Apr 7, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Apr 4, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Apr 3, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Apr 2, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Apr 1, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | 400 |
| Mar 31, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Mar 28, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Mar 27, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Mar 26, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Mar 25, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -0.23% | 1,000 |
| Mar 24, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Mar 21, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Mar 20, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | 50 |
| Mar 19, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 0.23% | 1,639 |
| Mar 18, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Mar 17, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Mar 14, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Mar 13, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |
| Mar 12, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | - | - |