McGraw Hill, Inc. (MH)
NYSE: MH · Real-Time Price · USD
14.63
-0.20 (-1.35%)
At close: Jan 7, 2026, 4:00 PM EST
14.94
+0.31 (2.12%)
After-hours: Jan 7, 2026, 5:10 PM EST
McGraw Hill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 7, 2026 | 15.16 | 15.16 | 14.59 | 14.63 | 14.63 | -1.35% | 856,542 |
| Jan 6, 2026 | 15.66 | 16.29 | 14.45 | 14.83 | 14.83 | -10.98% | 1,468,267 |
| Jan 5, 2026 | 16.25 | 16.96 | 16.23 | 16.66 | 16.66 | 1.90% | 800,589 |
| Jan 2, 2026 | 16.51 | 16.66 | 15.87 | 16.35 | 16.35 | -0.91% | 885,583 |
| Dec 31, 2025 | 16.54 | 16.74 | 16.38 | 16.50 | 16.50 | 0.06% | 628,511 |
| Dec 30, 2025 | 16.83 | 17.02 | 16.35 | 16.49 | 16.49 | -1.73% | 613,171 |
| Dec 29, 2025 | 16.88 | 17.32 | 16.61 | 16.78 | 16.78 | -1.24% | 608,590 |
| Dec 26, 2025 | 17.14 | 17.23 | 16.83 | 16.99 | 16.99 | -0.93% | 492,610 |
| Dec 24, 2025 | 17.46 | 17.48 | 17.07 | 17.15 | 17.15 | -1.15% | 172,619 |
| Dec 23, 2025 | 17.26 | 17.40 | 17.03 | 17.35 | 17.35 | 0.46% | 357,866 |
| Dec 22, 2025 | 16.60 | 17.41 | 16.60 | 17.27 | 17.27 | 0.88% | 487,158 |
| Dec 19, 2025 | 17.16 | 17.40 | 16.97 | 17.12 | 17.12 | -0.75% | 1,548,316 |
| Dec 18, 2025 | 16.86 | 17.48 | 16.86 | 17.25 | 17.25 | 3.48% | 492,691 |
| Dec 17, 2025 | 17.33 | 17.35 | 16.53 | 16.67 | 16.67 | -2.34% | 726,881 |
| Dec 16, 2025 | 17.30 | 17.77 | 17.06 | 17.07 | 17.07 | -1.04% | 706,686 |
| Dec 15, 2025 | 17.34 | 17.41 | 16.86 | 17.25 | 17.25 | 0.58% | 463,306 |
| Dec 12, 2025 | 17.11 | 17.46 | 16.96 | 17.15 | 17.15 | -0.29% | 566,300 |
| Dec 11, 2025 | 16.93 | 17.51 | 16.76 | 17.20 | 17.20 | 1.65% | 509,429 |
| Dec 10, 2025 | 16.67 | 17.29 | 16.50 | 16.92 | 16.92 | 0.95% | 414,501 |
| Dec 9, 2025 | 16.55 | 17.08 | 16.55 | 16.76 | 16.76 | 0.48% | 357,520 |
| Dec 8, 2025 | 16.86 | 17.30 | 16.29 | 16.68 | 16.68 | -0.83% | 332,518 |
| Dec 5, 2025 | 17.09 | 17.17 | 16.66 | 16.82 | 16.82 | -1.35% | 306,574 |
| Dec 4, 2025 | 17.18 | 17.28 | 16.25 | 17.05 | 17.05 | -1.27% | 1,005,314 |
| Dec 3, 2025 | 17.06 | 17.80 | 16.95 | 17.27 | 17.27 | 1.47% | 515,579 |
| Dec 2, 2025 | 17.32 | 17.48 | 16.93 | 17.02 | 17.02 | -1.62% | 411,111 |
| Dec 1, 2025 | 17.30 | 17.56 | 16.95 | 17.30 | 17.30 | -1.42% | 252,272 |
| Nov 28, 2025 | 17.11 | 17.63 | 16.88 | 17.55 | 17.55 | 2.45% | 302,606 |
| Nov 26, 2025 | 18.00 | 18.00 | 17.03 | 17.13 | 17.13 | -4.78% | 543,737 |
| Nov 25, 2025 | 17.09 | 18.00 | 16.83 | 17.99 | 17.99 | 6.07% | 694,568 |
| Nov 24, 2025 | 16.73 | 17.17 | 16.38 | 16.96 | 16.96 | 1.92% | 641,122 |
| Nov 21, 2025 | 16.64 | 17.00 | 16.29 | 16.64 | 16.64 | 0.06% | 660,406 |
| Nov 20, 2025 | 16.85 | 16.96 | 16.29 | 16.63 | 16.63 | -1.54% | 639,866 |
| Nov 19, 2025 | 16.60 | 17.10 | 16.33 | 16.89 | 16.89 | 4.00% | 917,363 |
| Nov 18, 2025 | 15.31 | 16.37 | 14.99 | 16.24 | 16.24 | 6.35% | 875,806 |
| Nov 17, 2025 | 15.55 | 15.88 | 15.04 | 15.27 | 15.27 | -2.92% | 667,979 |
| Nov 14, 2025 | 15.03 | 16.56 | 14.62 | 15.73 | 15.73 | 5.08% | 1,969,044 |
| Nov 13, 2025 | 14.07 | 15.03 | 13.50 | 14.97 | 14.97 | 6.25% | 1,327,240 |
| Nov 12, 2025 | 13.32 | 14.14 | 12.60 | 14.09 | 14.09 | 23.92% | 1,969,684 |
| Nov 11, 2025 | 10.94 | 11.43 | 10.93 | 11.37 | 11.37 | 2.90% | 416,026 |
| Nov 10, 2025 | 11.44 | 11.44 | 10.95 | 11.05 | 11.05 | -2.56% | 381,522 |
| Nov 7, 2025 | 11.07 | 11.63 | 11.07 | 11.34 | 11.34 | 0.89% | 591,936 |
| Nov 6, 2025 | 10.90 | 11.30 | 10.70 | 11.24 | 11.24 | 3.12% | 428,149 |
| Nov 5, 2025 | 10.90 | 11.09 | 10.85 | 10.90 | 10.90 | - | 322,230 |
| Nov 4, 2025 | 10.79 | 11.05 | 10.75 | 10.90 | 10.90 | - | 353,504 |
| Nov 3, 2025 | 11.03 | 11.23 | 10.75 | 10.90 | 10.90 | -2.33% | 400,025 |
| Oct 31, 2025 | 10.91 | 11.21 | 10.75 | 11.16 | 11.16 | 2.67% | 488,616 |
| Oct 30, 2025 | 11.16 | 11.37 | 10.76 | 10.87 | 10.87 | -2.95% | 547,612 |
| Oct 29, 2025 | 12.31 | 12.31 | 10.96 | 11.20 | 11.20 | -9.31% | 817,934 |
| Oct 28, 2025 | 12.56 | 12.70 | 12.23 | 12.35 | 12.35 | -2.53% | 246,258 |
| Oct 27, 2025 | 12.83 | 12.83 | 12.47 | 12.67 | 12.67 | -0.24% | 270,821 |