McGraw Hill, Inc. (MH)
NYSE: MH · Real-Time Price · USD
12.42
-0.18 (-1.43%)
Oct 15, 2025, 4:00 PM EDT - Market closed
McGraw Hill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 12.67 | 12.85 | 12.15 | 12.26 | - | -2.70% | 215,585 |
| Oct 14, 2025 | 12.16 | 12.70 | 12.14 | 12.60 | 12.60 | 2.44% | 443,307 |
| Oct 13, 2025 | 12.06 | 12.45 | 11.90 | 12.30 | 12.30 | 2.07% | 476,413 |
| Oct 10, 2025 | 12.43 | 12.55 | 12.02 | 12.05 | 12.05 | -3.29% | 474,304 |
| Oct 9, 2025 | 12.49 | 12.78 | 12.40 | 12.46 | 12.46 | -0.32% | 560,725 |
| Oct 8, 2025 | 11.88 | 12.56 | 11.83 | 12.50 | 12.50 | 6.02% | 587,362 |
| Oct 7, 2025 | 11.69 | 11.82 | 11.34 | 11.79 | 11.79 | 0.60% | 664,095 |
| Oct 6, 2025 | 12.23 | 12.42 | 11.46 | 11.72 | 11.72 | -2.25% | 706,028 |
| Oct 3, 2025 | 11.78 | 12.50 | 11.71 | 11.99 | 11.99 | 2.48% | 858,247 |
| Oct 2, 2025 | 12.00 | 12.04 | 11.17 | 11.70 | 11.70 | -3.15% | 1,723,094 |
| Oct 1, 2025 | 12.56 | 12.81 | 12.08 | 12.08 | 12.08 | -3.75% | 1,421,053 |
| Sep 30, 2025 | 13.60 | 13.60 | 12.04 | 12.55 | 12.55 | -8.33% | 1,748,054 |
| Sep 29, 2025 | 13.75 | 13.91 | 13.48 | 13.69 | 13.69 | -0.44% | 787,083 |
| Sep 26, 2025 | 13.27 | 13.77 | 13.27 | 13.75 | 13.75 | 3.46% | 564,748 |
| Sep 25, 2025 | 13.72 | 13.80 | 13.01 | 13.29 | 13.29 | -3.97% | 930,521 |
| Sep 24, 2025 | 13.86 | 14.02 | 13.56 | 13.84 | 13.84 | -0.36% | 547,654 |
| Sep 23, 2025 | 13.91 | 14.03 | 13.56 | 13.89 | 13.89 | -0.57% | 471,250 |
| Sep 22, 2025 | 13.50 | 13.97 | 13.35 | 13.97 | 13.97 | 3.18% | 631,011 |
| Sep 19, 2025 | 13.69 | 13.99 | 13.47 | 13.54 | 13.54 | -1.81% | 5,108,859 |
| Sep 18, 2025 | 14.00 | 14.30 | 13.76 | 13.79 | 13.79 | -1.64% | 526,456 |
| Sep 17, 2025 | 14.43 | 14.62 | 14.01 | 14.02 | 14.02 | -2.37% | 587,665 |
| Sep 16, 2025 | 14.73 | 14.85 | 14.34 | 14.36 | 14.36 | -1.91% | 562,256 |
| Sep 15, 2025 | 14.95 | 15.03 | 14.28 | 14.64 | 14.64 | -1.28% | 640,635 |
| Sep 12, 2025 | 14.88 | 14.99 | 14.16 | 14.83 | 14.83 | -1.33% | 737,262 |
| Sep 11, 2025 | 14.51 | 15.53 | 14.46 | 15.03 | 15.03 | 3.94% | 1,264,787 |
| Sep 10, 2025 | 14.69 | 14.89 | 14.39 | 14.46 | 14.46 | -2.03% | 484,323 |
| Sep 9, 2025 | 14.96 | 15.20 | 14.53 | 14.76 | 14.76 | -1.86% | 273,537 |
| Sep 8, 2025 | 14.99 | 15.27 | 14.84 | 15.04 | 15.04 | 0.33% | 381,021 |
| Sep 5, 2025 | 14.84 | 15.17 | 14.40 | 14.99 | 14.99 | 1.15% | 511,628 |
| Sep 4, 2025 | 14.55 | 14.98 | 14.44 | 14.82 | 14.82 | -0.67% | 194,125 |
| Sep 3, 2025 | 14.16 | 15.19 | 14.04 | 14.92 | 14.92 | 5.14% | 601,417 |
| Sep 2, 2025 | 14.37 | 14.60 | 13.92 | 14.19 | 14.19 | -2.27% | 395,378 |
| Aug 29, 2025 | 15.23 | 15.28 | 14.44 | 14.52 | 14.52 | -4.22% | 296,446 |
| Aug 28, 2025 | 15.60 | 15.71 | 15.01 | 15.16 | 15.16 | -1.88% | 402,456 |
| Aug 27, 2025 | 15.00 | 15.47 | 14.71 | 15.45 | 15.45 | 3.76% | 330,747 |
| Aug 26, 2025 | 14.50 | 14.90 | 14.21 | 14.89 | 14.89 | 2.97% | 248,499 |
| Aug 25, 2025 | 14.84 | 14.97 | 14.00 | 14.46 | 14.46 | -0.96% | 510,967 |
| Aug 22, 2025 | 15.35 | 15.98 | 14.30 | 14.60 | 14.60 | -4.89% | 836,604 |
| Aug 21, 2025 | 15.04 | 15.71 | 14.99 | 15.35 | 15.35 | 0.92% | 582,439 |
| Aug 20, 2025 | 14.51 | 15.52 | 14.31 | 15.21 | 15.21 | 4.18% | 706,846 |
| Aug 19, 2025 | 14.58 | 14.88 | 14.27 | 14.60 | 14.60 | 0.69% | 855,276 |
| Aug 18, 2025 | 13.76 | 14.75 | 13.75 | 14.50 | 14.50 | 8.61% | 1,290,569 |
| Aug 15, 2025 | 13.27 | 13.49 | 13.11 | 13.35 | 13.35 | 0.30% | 294,193 |
| Aug 14, 2025 | 13.92 | 14.01 | 13.30 | 13.31 | 13.31 | -5.80% | 620,805 |
| Aug 13, 2025 | 13.13 | 14.16 | 13.13 | 14.13 | 14.13 | 6.80% | 799,025 |
| Aug 12, 2025 | 12.84 | 13.37 | 12.84 | 13.23 | 13.23 | 1.69% | 451,851 |
| Aug 11, 2025 | 13.36 | 13.48 | 12.75 | 13.01 | 13.01 | -2.25% | 590,610 |
| Aug 8, 2025 | 13.02 | 13.41 | 12.59 | 13.31 | 13.31 | 2.78% | 737,199 |
| Aug 7, 2025 | 13.14 | 13.24 | 12.71 | 12.95 | 12.95 | -1.82% | 1,071,122 |
| Aug 6, 2025 | 13.08 | 13.51 | 12.55 | 13.19 | 13.19 | -1.64% | 3,115,478 |