H.U. Group Holdings, Inc. (MRCHF)
OTCMKTS · Delayed Price · Currency is USD
25.99
0.00 (0.00%)
At close: Sep 25, 2025
H.U. Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.01 | 25.02 | 24.01 | 24.16 | 24.16 | -7.04% | 1,500 |
| Sep 25, 2025 | 23.70 | 25.99 | 23.70 | 25.99 | 25.99 | 9.66% | 1,008 |
| Sep 17, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 12.00% | 450 |
| Sep 16, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -19.56% | 241 |
| Sep 12, 2025 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | 0.40% | 250 |
| Sep 9, 2025 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.16% | 250 |
| Sep 5, 2025 | 27.80 | 27.80 | 25.90 | 25.90 | 25.90 | 2.57% | 898 |
| Aug 29, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.25% | 250 |
| Aug 28, 2025 | 24.00 | 25.19 | 24.00 | 25.19 | 25.19 | 8.34% | 684 |
| Aug 27, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.06% | 250 |
| Aug 22, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 4.44% | 1,000 |
| Aug 11, 2025 | 21.80 | 22.50 | 21.80 | 22.50 | 22.50 | -4.26% | 790 |
| Aug 4, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 3.30% | 800 |
| Aug 1, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - | 100 |
| Jul 31, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 3.75% | 444 |
| Jul 29, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.06% | 600 |
| Jul 28, 2025 | 22.10 | 22.10 | 21.94 | 21.94 | 21.94 | -0.72% | 651 |
| Jul 25, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -3.20% | 423 |
| Jul 24, 2025 | 23.92 | 24.00 | 22.83 | 22.83 | 22.83 | -4.08% | 806 |
| Jul 22, 2025 | 22.60 | 23.89 | 22.60 | 23.80 | 23.80 | -1.45% | 1,298 |
| Jul 21, 2025 | 23.62 | 24.15 | 22.48 | 24.15 | 24.15 | 2.24% | 6,087 |
| Jul 18, 2025 | 24.08 | 24.08 | 23.62 | 23.62 | 23.62 | 6.40% | 314 |
| Jul 17, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | 351 |
| Jul 16, 2025 | 22.00 | 22.20 | 21.55 | 22.00 | 22.00 | -4.35% | 905 |
| Jul 15, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 526 |
| Jul 14, 2025 | 22.88 | 23.00 | 21.72 | 23.00 | 23.00 | 8.46% | 2,796 |
| Jul 11, 2025 | 19.41 | 21.21 | 19.41 | 21.21 | 21.21 | 2.49% | 330 |
| Jul 9, 2025 | 21.50 | 21.50 | 20.69 | 20.69 | 20.69 | 3.39% | 376 |
| Jul 8, 2025 | 19.47 | 20.01 | 19.47 | 20.01 | 20.01 | -14.85% | 1,103 |
| Jul 7, 2025 | 19.50 | 23.50 | 19.50 | 23.50 | 23.50 | 13.60% | 1,300 |
| Jul 2, 2025 | 22.57 | 22.57 | 20.69 | 20.69 | 20.69 | -8.35% | 200 |
| Jun 30, 2025 | 24.23 | 24.23 | 22.57 | 22.57 | 22.57 | 5.86% | 1,333 |
| Jun 26, 2025 | 20.01 | 21.32 | 20.01 | 21.32 | 21.32 | 1.81% | 1,010 |
| Jun 16, 2025 | 22.00 | 22.00 | 20.94 | 20.94 | 20.94 | -0.05% | 565 |
| Jun 11, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.24% | 351 |
| Jun 10, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | 243 |
| Jun 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.11% | 507 |
| Jun 6, 2025 | 22.04 | 22.04 | 21.02 | 21.02 | 21.02 | -1.34% | 409 |
| Jun 5, 2025 | 21.31 | 21.31 | 21.31 | 21.31 | 21.31 | 1.71% | 225 |
| Jun 4, 2025 | 21.00 | 21.00 | 20.95 | 20.95 | 20.95 | -3.90% | 428 |
| Jun 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.32% | 550 |
| Jun 2, 2025 | 21.48 | 21.73 | 21.05 | 21.73 | 21.73 | 0.99% | 783 |
| May 30, 2025 | 21.90 | 21.90 | 21.52 | 21.52 | 21.52 | 0.20% | 948 |
| May 29, 2025 | 21.38 | 21.50 | 21.35 | 21.48 | 21.48 | -1.94% | 713 |
| May 28, 2025 | 21.25 | 21.90 | 21.20 | 21.90 | 21.90 | 3.30% | 2,317 |
| May 27, 2025 | 21.19 | 21.20 | 21.19 | 21.20 | 21.20 | -0.93% | 635 |
| May 23, 2025 | 22.25 | 22.25 | 21.34 | 21.40 | 21.40 | -3.83% | 820 |
| May 22, 2025 | 20.61 | 22.25 | 20.31 | 22.25 | 22.25 | 7.97% | 4,858 |
| May 21, 2025 | 21.73 | 21.73 | 20.61 | 20.61 | 20.61 | -6.32% | 524 |
| May 20, 2025 | 22.49 | 22.89 | 21.00 | 22.00 | 22.00 | 3.29% | 6,270 |