MHF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 19, 2026	6.43	6.49	6.37	6.43	6.43	0.16%	115,659
Oct 16, 2026	6.34	6.49	6.27	6.42	6.42	0.94%	155,293
Oct 15, 2026	6.26	6.37	6.25	6.36	6.36	2.42%	56,260
Oct 14, 2026	6.23	6.23	6.11	6.21	6.21	-0.64%	118,648
Oct 13, 2026	6.28	6.29	6.22	6.25	6.25	0.32%	107,248
Oct 12, 2026	6.24	6.28	6.19	6.23	6.23	-0.16%	75,722
Oct 9, 2026	6.13	6.29	6.07	6.24	6.24	0.48%	211,420
Oct 8, 2026	6.12	6.27	6.05	6.21	6.21	0.98%	154,008
Oct 7, 2026	6.22	6.22	6.09	6.15	6.15	-2.07%	127,767
Oct 6, 2026	6.13	6.29	6.10	6.28	6.28	2.45%	43,975
Oct 5, 2026	6.21	6.26	6.13	6.13	6.13	-2.08%	112,929
Oct 2, 2026	6.08	6.30	6.00	6.26	6.26	3.99%	338,313
Oct 1, 2026	6.00	6.10	5.90	6.02	6.02	0.17%	166,076
Sep 30, 2026	6.09	6.21	6.01	6.01	6.01	-0.83%	97,884
Sep 29, 2026	6.04	6.08	5.98	6.06	6.06	0.66%	201,225
Sep 28, 2026	6.13	6.13	5.91	6.02	6.02	-1.95%	195,787
Sep 25, 2026	6.10	6.22	5.84	6.14	6.14	0.49%	177,565
Sep 24, 2026	6.18	6.43	6.11	6.11	6.11	-2.55%	181,715
Sep 23, 2026	6.39	6.41	6.24	6.27	6.27	-1.97%	91,619
Sep 22, 2026	6.41	6.47	6.41	6.43	6.40	-0.16%	36,947
Sep 21, 2026	6.43	6.44	6.40	6.44	6.41	0.62%	76,604
Sep 18, 2026	6.40	6.47	6.36	6.40	6.37	-0.16%	70,008
Sep 17, 2026	6.42	6.45	6.39	6.41	6.38	0.16%	77,404
Sep 16, 2026	6.41	6.46	6.35	6.40	6.37	-0.16%	96,767
Sep 15, 2026	6.45	6.49	6.38	6.41	6.38	-1.08%	122,264
Sep 14, 2026	6.51	6.51	6.43	6.48	6.45	-0.77%	36,171
Sep 11, 2026	6.58	6.66	6.48	6.53	6.50	-0.61%	101,908
Sep 10, 2026	6.65	6.66	6.56	6.57	6.54	-1.35%	79,872
Sep 9, 2026	6.71	6.77	6.65	6.66	6.62	-0.60%	64,947
Sep 8, 2026	6.73	6.79	6.68	6.70	6.66	-0.74%	50,487
Sep 4, 2026	6.73	6.77	6.73	6.75	6.71	0.15%	25,065
Sep 3, 2026	6.79	6.79	6.73	6.74	6.70	-0.15%	14,772
Sep 2, 2026	6.74	6.79	6.74	6.75	6.71	0.37%	31,915
Sep 1, 2026	6.76	6.78	6.71	6.73	6.69	-1.10%	97,254
Aug 31, 2026	6.83	6.91	6.78	6.80	6.76	-0.73%	50,193
Aug 28, 2026	6.84	6.88	6.80	6.85	6.81	0.29%	94,603
Aug 27, 2026	6.84	6.88	6.81	6.83	6.79	-0.65%	84,507
Aug 26, 2026	6.86	6.89	6.86	6.88	6.84	0.17%	11,116
Aug 25, 2026	6.91	6.91	6.79	6.86	6.83	0.05%	38,232
Aug 24, 2026	6.91	6.91	6.81	6.86	6.82	0.57%	38,522
Aug 21, 2026	6.79	6.87	6.79	6.86	6.78	0.37%	51,623
Aug 20, 2026	6.85	6.89	6.80	6.83	6.76	-0.58%	28,924
Aug 19, 2026	6.89	6.96	6.82	6.87	6.80	0.44%	178,372
Aug 18, 2026	6.78	6.88	6.78	6.84	6.77	0.29%	31,427
Aug 17, 2026	6.89	6.91	6.78	6.82	6.75	-0.73%	115,174
Aug 14, 2026	6.92	6.92	6.83	6.87	6.80	-0.43%	97,442
Aug 13, 2026	6.91	6.92	6.83	6.90	6.83	0.15%	57,473
Aug 12, 2026	6.92	6.94	6.89	6.89	6.82	-0.86%	48,668
Aug 11, 2026	6.92	6.95	6.91	6.95	6.88	0.87%	45,467
Aug 10, 2026	6.90	6.95	6.89	6.89	6.82	-0.14%	30,147