MH Robot & Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 17, 2026	19.28	19.28	18.66	18.89	18.79	-1.82%	1,837,060
Jun 16, 2026	18.70	19.47	18.33	19.24	19.14	2.83%	2,139,174
Jun 15, 2026	18.74	18.82	18.48	18.71	18.61	1.14%	1,834,082
Jun 12, 2026	18.69	18.95	18.36	18.50	18.40	-	2,649,037
Jun 11, 2026	18.86	19.00	18.16	18.50	18.40	-3.55%	2,575,083
Jun 10, 2026	20.26	20.33	18.84	19.18	19.08	-5.33%	2,937,400
Jun 9, 2026	20.26	20.49	20.01	20.26	20.15	-0.44%	2,866,473
Jun 8, 2026	19.86	21.08	19.78	20.35	20.24	1.14%	4,232,506
Jun 5, 2026	19.18	20.48	18.55	20.12	20.01	4.90%	3,791,568
Jun 4, 2026	19.10	19.41	18.95	19.18	19.08	0.42%	1,678,240
Jun 3, 2026	19.43	19.60	18.93	19.10	19.00	-1.70%	1,588,880
Jun 2, 2026	19.94	20.12	19.26	19.43	19.33	-2.61%	1,603,184
Jun 1, 2026	19.42	20.13	19.30	19.95	19.84	2.68%	1,728,520
May 29, 2026	20.77	20.77	19.29	19.43	19.33	-6.14%	2,774,134
May 28, 2026	20.82	20.97	19.94	20.70	20.59	-0.62%	2,529,720
May 27, 2026	22.20	22.21	20.77	20.83	20.72	-6.42%	3,035,520
May 26, 2026	22.70	23.14	21.96	22.26	22.14	-2.45%	2,282,560
May 25, 2026	23.34	23.34	22.52	22.82	22.70	-1.68%	2,156,521
May 22, 2026	22.96	23.30	22.55	23.21	23.09	1.13%	2,264,366
May 21, 2026	23.29	23.77	22.89	22.95	22.83	-1.29%	3,023,074
May 20, 2026	23.69	23.69	23.05	23.25	23.13	-1.90%	2,227,660
May 19, 2026	23.47	23.83	23.35	23.70	23.57	0.94%	2,739,400
May 18, 2026	23.69	24.08	23.06	23.48	23.36	0.09%	3,757,241
May 15, 2026	22.74	23.96	22.66	23.46	23.34	3.17%	5,243,871
May 14, 2026	23.07	23.20	22.55	22.74	22.62	-1.26%	2,104,333
May 13, 2026	23.00	23.32	22.75	23.03	22.91	0.04%	2,398,494
May 12, 2026	23.25	24.37	22.99	23.02	22.90	-1.29%	3,001,420
May 11, 2026	23.25	23.55	22.65	23.32	23.20	0.52%	4,929,316
May 8, 2026	22.00	23.67	21.89	23.20	23.08	5.02%	6,761,214
May 7, 2026	22.31	22.35	21.81	22.09	21.97	0.55%	2,264,185
May 6, 2026	21.44	23.09	21.44	21.97	21.85	2.04%	3,563,907
Apr 30, 2026	21.11	21.85	21.11	21.53	21.42	1.56%	2,476,640
Apr 29, 2026	20.90	21.42	20.65	21.20	21.09	-4.59%	3,221,947
Apr 28, 2026	22.67	22.90	22.08	22.22	22.10	-1.90%	1,863,360
Apr 27, 2026	22.31	22.69	21.85	22.65	22.53	1.57%	1,514,840
Apr 24, 2026	22.22	22.38	21.95	22.30	22.18	0.27%	1,219,680
Apr 23, 2026	22.72	22.85	22.11	22.24	22.12	-2.11%	1,838,040
Apr 22, 2026	22.46	22.82	22.43	22.72	22.60	0.44%	1,108,465
Apr 21, 2026	22.99	23.03	22.54	22.62	22.50	-1.61%	1,341,800
Apr 20, 2026	22.93	23.06	22.82	22.99	22.87	0.31%	1,605,846
Apr 17, 2026	22.75	22.95	22.63	22.92	22.80	0.44%	1,378,180
Apr 16, 2026	22.47	22.92	22.42	22.82	22.70	1.60%	1,594,560
Apr 15, 2026	22.74	22.87	22.41	22.46	22.34	-1.14%	1,266,520
Apr 14, 2026	22.77	22.95	22.48	22.72	22.60	0.44%	1,297,760
Apr 13, 2026	22.50	22.75	22.45	22.62	22.50	-0.13%	956,660
Apr 10, 2026	22.46	22.94	22.20	22.65	22.53	2.35%	1,427,720
Apr 9, 2026	22.53	22.76	22.11	22.13	22.01	-2.68%	1,202,880
Apr 8, 2026	22.42	22.75	22.28	22.74	22.62	4.07%	1,643,460
Apr 7, 2026	21.78	22.02	21.60	21.85	21.73	0.51%	1,020,020
Apr 3, 2026	22.24	22.38	21.61	21.74	21.62	-2.07%	822,160