McGraw Hill, Inc. (MH)
NYSE: MH · Real-Time Price · USD
13.67
-0.64 (-4.47%)
Feb 13, 2026, 4:00 PM EST - Market closed
McGraw Hill Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 14.50 | 14.84 | 13.67 | 13.67 | 13.67 | -4.47% | 901,939 |
| Feb 12, 2026 | 14.95 | 15.90 | 14.24 | 14.31 | 14.31 | 15.96% | 4,075,162 |
| Feb 11, 2026 | 12.57 | 12.90 | 12.08 | 12.34 | 12.34 | -5.08% | 1,072,301 |
| Feb 10, 2026 | 12.77 | 13.33 | 12.71 | 13.00 | 13.00 | 2.28% | 558,881 |
| Feb 9, 2026 | 12.56 | 12.89 | 12.02 | 12.71 | 12.71 | 0.71% | 562,304 |
| Feb 6, 2026 | 12.25 | 12.78 | 12.04 | 12.62 | 12.62 | 4.04% | 691,644 |
| Feb 5, 2026 | 12.50 | 12.71 | 12.03 | 12.13 | 12.13 | -3.50% | 392,547 |
| Feb 4, 2026 | 13.01 | 13.20 | 12.30 | 12.57 | 12.57 | -3.68% | 739,420 |
| Feb 3, 2026 | 14.52 | 14.52 | 12.98 | 13.05 | 13.05 | -10.56% | 1,017,315 |
| Feb 2, 2026 | 14.75 | 15.08 | 14.58 | 14.59 | 14.59 | -1.08% | 377,492 |
| Jan 30, 2026 | 14.66 | 14.84 | 14.46 | 14.75 | 14.75 | -0.54% | 313,013 |
| Jan 29, 2026 | 14.64 | 14.92 | 14.40 | 14.83 | 14.83 | 1.64% | 486,726 |
| Jan 28, 2026 | 14.97 | 15.21 | 14.59 | 14.59 | 14.59 | -1.49% | 332,954 |
| Jan 27, 2026 | 14.92 | 15.02 | 14.65 | 14.81 | 14.81 | -0.60% | 366,519 |
| Jan 26, 2026 | 15.04 | 15.27 | 14.58 | 14.90 | 14.90 | -1.46% | 369,726 |
| Jan 23, 2026 | 15.01 | 15.69 | 14.72 | 15.12 | 15.12 | 0.20% | 963,616 |
| Jan 22, 2026 | 14.72 | 15.59 | 14.72 | 15.09 | 15.09 | 3.57% | 778,702 |
| Jan 21, 2026 | 14.03 | 14.71 | 13.74 | 14.57 | 14.57 | 4.07% | 784,554 |
| Jan 20, 2026 | 14.26 | 14.54 | 13.99 | 14.00 | 14.00 | -3.45% | 392,064 |
| Jan 16, 2026 | 14.68 | 15.10 | 14.35 | 14.50 | 14.50 | -2.09% | 778,535 |
| Jan 15, 2026 | 15.08 | 15.46 | 14.74 | 14.81 | 14.81 | -1.53% | 560,999 |
| Jan 14, 2026 | 15.18 | 15.44 | 14.84 | 15.04 | 15.04 | -2.02% | 953,802 |
| Jan 13, 2026 | 15.77 | 15.82 | 15.33 | 15.35 | 15.35 | -3.03% | 439,472 |
| Jan 12, 2026 | 15.84 | 16.21 | 15.55 | 15.83 | 15.83 | -0.25% | 478,077 |
| Jan 9, 2026 | 15.06 | 16.00 | 14.94 | 15.87 | 15.87 | 5.73% | 624,169 |
| Jan 8, 2026 | 14.51 | 15.19 | 14.21 | 15.01 | 15.01 | 2.60% | 585,705 |
| 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 |