MHD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	12.13	12.13	12.07	12.12	12.12	0.08%	68,127
Nov 19, 2024	12.11	12.13	12.07	12.11	12.11	-	123,372
Nov 18, 2024	12.17	12.17	12.04	12.11	12.11	-0.16%	128,099
Nov 15, 2024	12.23	12.23	12.12	12.13	12.13	-1.22%	95,974
Nov 14, 2024	12.21	12.28	12.16	12.28	12.22	0.33%	96,438
Nov 13, 2024	12.21	12.25	12.18	12.24	12.18	0.99%	109,061
Nov 12, 2024	12.24	12.25	12.09	12.12	12.06	-1.06%	78,294
Nov 11, 2024	12.29	12.32	12.21	12.25	12.19	0.25%	100,075
Nov 8, 2024	12.19	12.29	12.19	12.22	12.16	0.49%	86,998
Nov 7, 2024	12.07	12.16	12.04	12.16	12.10	1.33%	78,959
Nov 6, 2024	12.14	12.19	11.97	12.00	11.94	-1.15%	180,066
Nov 5, 2024	12.21	12.22	12.10	12.14	12.08	0.08%	197,618
Nov 4, 2024	12.14	12.21	12.11	12.13	12.07	-	154,834
Nov 1, 2024	12.23	12.28	12.10	12.13	12.07	-0.74%	111,240
Oct 31, 2024	12.14	12.22	12.09	12.22	12.16	0.66%	60,591
Oct 30, 2024	12.09	12.14	12.07	12.14	12.08	0.50%	78,457
Oct 29, 2024	12.13	12.16	12.05	12.08	12.02	-0.66%	137,800
Oct 28, 2024	12.27	12.27	12.12	12.16	12.10	-0.90%	128,537
Oct 25, 2024	12.21	12.37	12.21	12.27	12.21	0.49%	110,894
Oct 24, 2024	12.35	12.35	12.13	12.21	12.15	-1.13%	131,106
Oct 23, 2024	12.50	12.52	12.32	12.35	12.29	-1.83%	125,461
Oct 22, 2024	12.61	12.66	12.55	12.58	12.52	-0.24%	27,739
Oct 21, 2024	12.73	12.74	12.58	12.61	12.55	-1.02%	55,197
Oct 18, 2024	12.77	12.79	12.68	12.74	12.68	0.16%	53,608
Oct 17, 2024	12.69	12.72	12.63	12.72	12.66	0.55%	108,273
Oct 16, 2024	12.69	12.69	12.60	12.65	12.59	-0.08%	62,348
Oct 15, 2024	12.70	12.72	12.60	12.66	12.60	-0.31%	31,150
Oct 14, 2024	12.83	12.83	12.65	12.70	12.58	-1.01%	104,936
Oct 11, 2024	12.77	12.83	12.74	12.83	12.71	0.55%	71,204
Oct 10, 2024	12.75	12.76	12.72	12.76	12.64	0.16%	78,745
Oct 9, 2024	12.62	12.78	12.62	12.74	12.62	0.63%	118,008
Oct 8, 2024	12.71	12.72	12.62	12.66	12.54	-0.08%	66,180
Oct 7, 2024	12.75	12.77	12.65	12.67	12.55	-0.24%	63,027
Oct 4, 2024	12.79	12.80	12.66	12.70	12.58	-0.86%	94,199
Oct 3, 2024	12.87	12.87	12.77	12.81	12.69	-0.16%	80,494
Oct 2, 2024	12.80	12.83	12.73	12.83	12.71	0.16%	103,521
Oct 1, 2024	12.70	12.81	12.69	12.81	12.69	1.26%	110,295
Sep 30, 2024	12.68	12.69	12.64	12.65	12.53	-0.24%	98,619
Sep 27, 2024	12.77	12.77	12.63	12.68	12.56	-0.31%	79,160
Sep 26, 2024	12.85	12.85	12.67	12.72	12.60	-0.55%	103,837
Sep 25, 2024	12.80	12.82	12.74	12.79	12.67	0.08%	42,122
Sep 24, 2024	12.76	12.80	12.70	12.78	12.66	-0.08%	70,490
Sep 23, 2024	12.90	12.90	12.76	12.79	12.67	-0.47%	67,885
Sep 20, 2024	12.80	12.85	12.77	12.85	12.73	0.47%	38,612
Sep 19, 2024	12.81	12.83	12.72	12.79	12.67	0.24%	54,898
Sep 18, 2024	12.76	12.82	12.72	12.76	12.64	0.55%	72,385
Sep 17, 2024	12.87	12.88	12.69	12.69	12.57	-1.40%	172,227
Sep 16, 2024	12.90	12.92	12.83	12.87	12.75	0.08%	87,703
Sep 13, 2024	12.91	12.96	12.81	12.86	12.69	0.63%	148,156
Sep 12, 2024	12.75	12.84	12.71	12.78	12.61	0.87%	181,236
Sep 11, 2024	12.60	12.70	12.57	12.67	12.50	0.56%	153,833
Sep 10, 2024	12.56	12.60	12.47	12.60	12.43	0.72%	104,713
Sep 9, 2024	12.50	12.53	12.40	12.51	12.34	0.32%	69,107
Sep 6, 2024	12.44	12.48	12.43	12.47	12.30	0.32%	60,332
Sep 5, 2024	12.44	12.46	12.41	12.43	12.26	0.08%	60,486
Sep 4, 2024	12.44	12.48	12.37	12.42	12.25	0.16%	83,771
Sep 3, 2024	12.39	12.43	12.36	12.40	12.23	0.57%	93,815
Aug 30, 2024	12.34	12.35	12.30	12.33	12.16	0.08%	48,522
Aug 29, 2024	12.33	12.37	12.30	12.32	12.15	-0.08%	83,676
Aug 28, 2024	12.37	12.37	12.28	12.33	12.16	-0.08%	44,344
Aug 27, 2024	12.35	12.35	12.31	12.34	12.17	-	60,374
Aug 26, 2024	12.38	12.39	12.33	12.34	12.17	-	53,677
Aug 23, 2024	12.32	12.35	12.31	12.34	12.17	0.49%	79,375
Aug 22, 2024	12.30	12.30	12.24	12.28	12.11	-0.32%	38,689
Aug 21, 2024	12.34	12.34	12.29	12.32	12.15	0.16%	70,541
Aug 20, 2024	12.34	12.34	12.26	12.30	12.13	0.08%	85,876
Aug 19, 2024	12.24	12.34	12.24	12.29	12.12	0.24%	70,365
Aug 16, 2024	12.30	12.34	12.23	12.26	12.09	-	100,703
Aug 15, 2024	12.25	12.29	12.20	12.26	12.09	-0.49%	71,525
Aug 14, 2024	12.32	12.36	12.28	12.32	12.10	0.33%	83,879
Aug 13, 2024	12.31	12.32	12.21	12.28	12.06	0.24%	69,654
Aug 12, 2024	12.26	12.29	12.21	12.25	12.03	-0.08%	70,082
Aug 9, 2024	12.34	12.34	12.24	12.26	12.04	-0.33%	87,230
Aug 8, 2024	12.30	12.30	12.23	12.30	12.08	0.41%	115,391
Aug 7, 2024	12.32	12.41	12.17	12.25	12.03	-	184,571
Aug 6, 2024	12.15	12.27	12.10	12.25	12.03	1.16%	128,658
Aug 5, 2024	12.20	12.20	12.09	12.11	11.90	-0.74%	194,763
Aug 2, 2024	12.22	12.22	12.12	12.20	11.98	0.66%	128,863
Aug 1, 2024	12.06	12.14	12.04	12.12	11.91	0.66%	116,852
Jul 31, 2024	12.03	12.07	12.01	12.04	11.83	0.25%	81,949
Jul 30, 2024	12.04	12.09	11.96	12.01	11.80	-	60,044
Jul 29, 2024	12.01	12.07	12.00	12.01	11.80	0.08%	101,770
Jul 26, 2024	11.99	12.01	11.91	12.00	11.79	0.59%	52,913
Jul 25, 2024	11.92	11.96	11.89	11.93	11.72	0.29%	38,261
Jul 24, 2024	11.93	11.97	11.89	11.90	11.68	-0.46%	87,526
Jul 23, 2024	11.96	11.99	11.91	11.95	11.74	0.17%	79,728
Jul 22, 2024	11.94	11.97	11.92	11.93	11.72	0.34%	97,080
Jul 19, 2024	11.97	11.97	11.88	11.89	11.68	-0.50%	538,444
Jul 18, 2024	11.94	12.03	11.94	11.95	11.74	-0.33%	113,348
Jul 17, 2024	12.05	12.07	11.96	11.99	11.78	-0.58%	151,033
Jul 16, 2024	12.12	12.16	12.02	12.06	11.85	0.08%	140,659
Jul 15, 2024	12.11	12.11	12.03	12.05	11.84	-0.99%	161,995
Jul 12, 2024	12.18	12.21	12.14	12.17	11.90	0.16%	102,409
Jul 11, 2024	12.14	12.15	12.11	12.15	11.88	0.75%	77,481
Jul 10, 2024	12.14	12.14	12.04	12.06	11.79	-0.08%	68,399
Jul 9, 2024	12.09	12.10	12.05	12.07	11.80	-	127,896
Jul 8, 2024	12.10	12.10	12.02	12.07	11.80	0.08%	64,333
Jul 5, 2024	12.06	12.16	12.06	12.06	11.79	0.25%	67,455
Jul 3, 2024	11.99	12.11	11.95	12.03	11.77	0.17%	63,261
Jul 2, 2024	12.00	12.02	11.93	12.01	11.75	0.25%	70,050