MHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	12.14	12.15	12.05	12.11	12.11	0.17%	185,453
Feb 20, 2025	12.22	12.26	12.09	12.09	12.09	-1.06%	58,005
Feb 19, 2025	12.25	12.26	12.14	12.22	12.22	0.25%	94,114
Feb 18, 2025	12.16	12.19	12.16	12.19	12.19	0.16%	52,521
Feb 14, 2025	12.08	12.17	12.08	12.17	12.17	1.00%	72,588
Feb 13, 2025	12.07	12.09	12.01	12.05	11.99	-0.17%	112,130
Feb 12, 2025	12.00	12.08	11.98	12.07	12.01	-0.66%	109,059
Feb 11, 2025	12.16	12.16	12.12	12.15	12.09	-0.25%	35,315
Feb 10, 2025	12.25	12.25	12.13	12.18	12.12	0.08%	54,449
Feb 7, 2025	12.20	12.20	12.12	12.17	12.11	-	67,119
Feb 6, 2025	12.25	12.34	12.16	12.17	12.11	-0.49%	138,132
Feb 5, 2025	12.20	12.29	12.17	12.23	12.17	0.49%	46,609
Feb 4, 2025	12.15	12.28	12.14	12.17	12.11	0.41%	85,054
Feb 3, 2025	12.09	12.20	12.00	12.12	12.06	0.08%	83,615
Jan 31, 2025	12.09	12.12	12.04	12.11	12.05	0.25%	65,693
Jan 30, 2025	12.04	12.09	12.00	12.08	12.02	0.83%	77,032
Jan 29, 2025	12.03	12.08	11.96	11.98	11.92	-0.25%	65,930
Jan 28, 2025	12.01	12.03	11.92	12.01	11.95	0.25%	92,982
Jan 27, 2025	11.97	12.02	11.87	11.98	11.92	0.25%	59,837
Jan 24, 2025	11.92	11.97	11.86	11.95	11.89	0.50%	48,809
Jan 23, 2025	11.92	11.94	11.86	11.89	11.83	-0.83%	82,505
Jan 22, 2025	12.00	12.05	11.90	11.99	11.93	-0.17%	81,053
Jan 21, 2025	11.98	12.03	11.96	12.01	11.95	0.59%	35,681
Jan 17, 2025	12.04	12.09	11.93	11.94	11.88	-0.33%	62,959
Jan 16, 2025	11.87	12.00	11.83	11.98	11.92	0.93%	62,447
Jan 15, 2025	11.79	11.89	11.79	11.87	11.81	1.19%	104,160
Jan 14, 2025	11.74	11.82	11.68	11.73	11.62	0.34%	74,717
Jan 13, 2025	11.75	11.79	11.66	11.69	11.58	-0.60%	70,455
Jan 10, 2025	11.85	11.90	11.74	11.76	11.64	-1.01%	72,724
Jan 8, 2025	11.97	12.05	11.88	11.88	11.76	-0.67%	99,256
Jan 7, 2025	11.95	11.99	11.82	11.96	11.84	0.08%	82,450
Jan 6, 2025	11.95	11.96	11.85	11.95	11.83	0.42%	140,714
Jan 3, 2025	11.89	12.00	11.82	11.90	11.78	0.34%	121,641
Jan 2, 2025	11.74	11.86	11.68	11.86	11.74	1.63%	61,724
Dec 31, 2024	11.71	11.72	11.61	11.67	11.56	0.17%	111,620
Dec 30, 2024	11.60	11.67	11.59	11.65	11.54	0.43%	272,523
Dec 27, 2024	11.64	11.66	11.54	11.60	11.49	-0.60%	235,317
Dec 26, 2024	11.62	11.72	11.61	11.67	11.56	-	135,250
Dec 24, 2024	11.62	11.68	11.58	11.67	11.56	0.43%	54,147
Dec 23, 2024	11.71	11.83	11.56	11.62	11.51	-1.11%	172,370
Dec 20, 2024	11.88	11.95	11.65	11.75	11.64	-0.76%	231,145
Dec 19, 2024	11.96	12.04	11.81	11.84	11.72	-1.00%	169,416
Dec 18, 2024	12.07	12.16	11.94	11.96	11.84	-0.99%	110,220
Dec 17, 2024	12.21	12.23	12.07	12.08	11.96	-1.39%	120,679
Dec 16, 2024	12.31	12.36	12.17	12.25	12.13	-0.81%	183,007
Dec 13, 2024	12.52	12.52	12.28	12.35	12.17	-1.36%	132,654
Dec 12, 2024	12.69	12.71	12.49	12.52	12.34	-1.03%	88,704
Dec 11, 2024	12.72	12.79	12.59	12.65	12.47	0.24%	221,037
Dec 10, 2024	12.59	12.68	12.54	12.62	12.44	0.64%	153,670
Dec 9, 2024	12.62	12.65	12.54	12.54	12.36	-0.48%	85,214
Dec 6, 2024	12.60	12.62	12.51	12.60	12.42	0.72%	101,052
Dec 5, 2024	12.67	12.70	12.47	12.51	12.33	-1.03%	76,630
Dec 4, 2024	12.63	12.66	12.58	12.64	12.46	0.48%	93,316
Dec 3, 2024	12.69	12.70	12.55	12.58	12.40	-0.24%	160,991
Dec 2, 2024	12.57	12.67	12.53	12.61	12.43	0.16%	148,642
Nov 29, 2024	12.47	12.59	12.45	12.59	12.41	1.12%	73,422
Nov 27, 2024	12.42	12.45	12.32	12.45	12.27	1.14%	52,528
Nov 26, 2024	12.26	12.31	12.22	12.31	12.13	0.82%	54,498
Nov 25, 2024	12.28	12.28	12.18	12.21	12.03	0.25%	107,956
Nov 22, 2024	12.19	12.20	12.11	12.18	12.00	0.25%	110,146
Nov 21, 2024	12.16	12.17	12.13	12.15	11.97	0.25%	82,676
Nov 20, 2024	12.13	12.13	12.07	12.12	11.94	0.08%	68,127
Nov 19, 2024	12.11	12.13	12.07	12.11	11.93	-	123,372
Nov 18, 2024	12.17	12.17	12.04	12.11	11.93	-0.16%	128,099
Nov 15, 2024	12.23	12.23	12.12	12.13	11.95	-1.22%	95,974
Nov 14, 2024	12.21	12.28	12.16	12.28	12.04	0.33%	96,438
Nov 13, 2024	12.21	12.25	12.18	12.24	12.00	0.99%	109,061
Nov 12, 2024	12.24	12.25	12.09	12.12	11.89	-1.06%	78,294
Nov 11, 2024	12.29	12.32	12.21	12.25	12.01	0.25%	100,075
Nov 8, 2024	12.19	12.29	12.19	12.22	11.98	0.49%	86,998
Nov 7, 2024	12.07	12.16	12.04	12.16	11.92	1.33%	78,959
Nov 6, 2024	12.14	12.19	11.97	12.00	11.77	-1.15%	180,066
Nov 5, 2024	12.21	12.22	12.10	12.14	11.90	0.08%	197,618
Nov 4, 2024	12.14	12.21	12.11	12.13	11.89	-	154,834
Nov 1, 2024	12.23	12.28	12.10	12.13	11.89	-0.74%	111,240
Oct 31, 2024	12.14	12.22	12.09	12.22	11.98	0.66%	60,591
Oct 30, 2024	12.09	12.14	12.07	12.14	11.90	0.50%	78,457
Oct 29, 2024	12.13	12.16	12.05	12.08	11.85	-0.66%	137,800
Oct 28, 2024	12.27	12.27	12.12	12.16	11.92	-0.90%	128,537
Oct 25, 2024	12.21	12.37	12.21	12.27	12.03	0.49%	110,894
Oct 24, 2024	12.35	12.35	12.13	12.21	11.97	-1.13%	131,106
Oct 23, 2024	12.50	12.52	12.32	12.35	12.11	-1.83%	125,461
Oct 22, 2024	12.61	12.66	12.55	12.58	12.34	-0.24%	27,739
Oct 21, 2024	12.73	12.74	12.58	12.61	12.37	-1.02%	55,197
Oct 18, 2024	12.77	12.79	12.68	12.74	12.49	0.16%	53,608
Oct 17, 2024	12.69	12.72	12.63	12.72	12.47	0.55%	108,273
Oct 16, 2024	12.69	12.69	12.60	12.65	12.40	-0.08%	62,348
Oct 15, 2024	12.70	12.72	12.60	12.66	12.41	-0.31%	31,150
Oct 14, 2024	12.83	12.83	12.65	12.70	12.40	-1.01%	104,936
Oct 11, 2024	12.77	12.83	12.74	12.83	12.52	0.55%	71,204
Oct 10, 2024	12.75	12.76	12.72	12.76	12.45	0.16%	78,745
Oct 9, 2024	12.62	12.78	12.62	12.74	12.43	0.63%	118,008
Oct 8, 2024	12.71	12.72	12.62	12.66	12.36	-0.08%	66,180
Oct 7, 2024	12.75	12.77	12.65	12.67	12.37	-0.24%	63,027
Oct 4, 2024	12.79	12.80	12.66	12.70	12.40	-0.86%	94,199
Oct 3, 2024	12.87	12.87	12.77	12.81	12.50	-0.16%	80,494
Oct 2, 2024	12.80	12.83	12.73	12.83	12.52	0.16%	103,521
Oct 1, 2024	12.70	12.81	12.69	12.81	12.50	1.26%	110,295
Sep 30, 2024	12.68	12.69	12.64	12.65	12.35	-0.24%	98,619
Sep 27, 2024	12.77	12.77	12.63	12.68	12.38	-0.31%	79,160