MH Robot & Automation Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	18.20	18.45	18.05	18.13	18.13	-0.77%	823,620
Sep 29, 2026	18.09	18.38	17.99	18.27	18.27	1.33%	1,026,880
Sep 28, 2026	18.10	18.35	17.85	18.03	18.03	-0.44%	857,723
Sep 24, 2026	18.17	18.31	18.05	18.11	18.11	-0.33%	828,403
Sep 23, 2026	18.19	18.23	18.03	18.17	18.17	-0.11%	826,800
Sep 22, 2026	18.42	18.42	18.14	18.19	18.19	-0.33%	946,800
Sep 21, 2026	18.23	18.33	18.15	18.25	18.25	0.50%	1,013,800
Sep 18, 2026	18.06	18.22	18.06	18.16	18.16	1.06%	1,074,200
Sep 17, 2026	17.80	18.18	17.65	17.97	17.97	0.11%	1,077,888
Sep 16, 2026	17.52	18.19	17.45	17.95	17.95	2.75%	1,943,389
Sep 15, 2026	17.30	17.63	17.30	17.47	17.47	-0.06%	997,575
Sep 14, 2026	17.32	17.67	17.16	17.48	17.48	1.51%	1,020,980
Sep 11, 2026	17.46	17.75	17.00	17.22	17.22	-2.05%	1,294,658
Sep 10, 2026	17.75	17.94	17.45	17.58	17.58	-1.07%	1,358,751
Sep 9, 2026	18.11	18.16	17.71	17.77	17.77	-2.04%	1,178,814
Sep 8, 2026	18.08	18.37	17.96	18.14	18.14	0.78%	1,125,629
Sep 7, 2026	17.93	18.15	17.89	18.00	18.00	0.56%	1,179,312
Sep 4, 2026	18.17	18.45	17.82	17.90	17.90	-1.21%	1,599,285
Sep 3, 2026	18.25	18.56	18.05	18.12	18.12	-0.71%	1,585,170
Sep 2, 2026	17.80	18.35	17.71	18.25	18.25	1.39%	1,966,051
Sep 1, 2026	17.70	18.32	17.70	18.00	18.00	1.47%	2,244,647
Aug 31, 2026	17.43	17.81	17.38	17.74	17.74	0.11%	1,990,496
Aug 28, 2026	17.93	18.87	17.71	17.72	17.72	0.74%	3,801,231
Aug 27, 2026	17.55	17.86	17.52	17.59	17.59	-0.23%	1,554,020
Aug 26, 2026	17.86	17.91	17.47	17.63	17.63	-1.07%	957,105
Aug 25, 2026	17.25	17.86	17.19	17.82	17.82	2.77%	1,194,800
Aug 24, 2026	17.75	17.92	17.20	17.34	17.34	-2.64%	1,144,851
Aug 21, 2026	17.73	17.88	17.35	17.81	17.81	0.06%	1,235,640
Aug 20, 2026	17.70	18.04	17.53	17.80	17.80	2.01%	1,413,040
Aug 19, 2026	18.95	18.95	17.45	17.45	17.45	-8.83%	2,891,559
Aug 18, 2026	18.65	19.25	18.39	19.14	19.14	2.68%	3,285,020
Aug 17, 2026	18.35	18.72	18.16	18.64	18.64	1.58%	1,041,980
Aug 14, 2026	18.33	18.47	18.12	18.35	18.35	-0.11%	1,027,560
Aug 13, 2026	18.97	18.97	18.26	18.37	18.37	-2.08%	1,371,836
Aug 12, 2026	18.63	18.84	18.58	18.76	18.76	0.43%	1,066,300
Aug 11, 2026	18.68	18.85	18.26	18.68	18.68	-0.05%	1,462,700
Aug 10, 2026	18.54	18.71	18.24	18.69	18.69	0.81%	1,441,920
Aug 7, 2026	18.28	18.58	17.91	18.54	18.54	1.42%	1,651,400
Aug 6, 2026	18.32	18.62	18.11	18.28	18.28	-1.24%	1,934,220
Aug 5, 2026	18.42	18.65	18.26	18.51	18.51	0.16%	1,946,203
Aug 4, 2026	18.01	18.48	17.85	18.48	18.48	2.55%	1,748,600
Aug 3, 2026	17.65	18.11	17.52	18.02	18.02	2.15%	1,549,981
Jul 31, 2026	17.09	17.75	17.09	17.64	17.64	4.88%	2,498,238
Jul 30, 2026	17.25	17.43	16.71	16.82	16.82	-2.77%	1,603,200
Jul 29, 2026	17.00	17.39	16.77	17.30	17.30	2.49%	1,624,400
Jul 28, 2026	16.84	17.24	16.70	16.88	16.88	-0.53%	1,241,400
Jul 27, 2026	16.61	17.09	16.50	16.97	16.97	2.85%	1,405,300
Jul 24, 2026	16.85	16.93	16.45	16.50	16.50	-3.68%	1,334,100
Jul 23, 2026	16.80	17.16	16.60	17.13	17.13	1.96%	1,769,080
Jul 22, 2026	17.08	17.27	16.73	16.80	16.80	-3.67%	2,532,340