Mastech Digital, Inc. (MHH)
NYSEAMERICAN: MHH · Real-Time Price · USD
7.99
+0.08 (0.97%)
Sep 5, 2025, 4:00 PM - Market closed
Mastech Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 7.94 | 8.20 | 7.91 | 7.99 | 7.99 | 0.97% | 14,740 |
| Sep 4, 2025 | 7.91 | 8.00 | 7.81 | 7.91 | 7.91 | 1.02% | 6,362 |
| Sep 3, 2025 | 7.90 | 8.06 | 7.82 | 7.83 | 7.83 | -2.00% | 6,508 |
| Sep 2, 2025 | 8.13 | 8.20 | 7.80 | 7.99 | 7.99 | -1.24% | 9,209 |
| Aug 29, 2025 | 7.51 | 8.10 | 7.22 | 8.09 | 8.09 | 7.58% | 20,146 |
| Aug 28, 2025 | 8.05 | 8.05 | 7.52 | 7.52 | 7.52 | -1.05% | 5,633 |
| Aug 27, 2025 | 8.08 | 8.09 | 7.60 | 7.60 | 7.60 | 0.13% | 9,142 |
| Aug 26, 2025 | 7.60 | 8.06 | 7.50 | 7.59 | 7.59 | -0.85% | 14,806 |
| Aug 25, 2025 | 7.14 | 7.82 | 7.14 | 7.66 | 7.66 | 3.17% | 9,175 |
| Aug 22, 2025 | 7.51 | 7.81 | 7.41 | 7.42 | 7.42 | 1.50% | 10,171 |
| Aug 21, 2025 | 8.15 | 8.15 | 7.31 | 7.31 | 7.31 | -4.44% | 12,500 |
| Aug 20, 2025 | 7.50 | 7.65 | 7.21 | 7.65 | 7.65 | 4.79% | 3,173 |
| Aug 19, 2025 | 7.25 | 7.68 | 7.25 | 7.30 | 7.30 | -0.68% | 3,916 |
| Aug 18, 2025 | 7.77 | 7.77 | 7.26 | 7.35 | 7.35 | -4.67% | 3,218 |
| Aug 15, 2025 | 7.20 | 7.82 | 7.20 | 7.71 | 7.71 | 1.65% | 2,467 |
| Aug 14, 2025 | 7.55 | 7.84 | 7.55 | 7.59 | 7.59 | 0.46% | 7,233 |
| Aug 13, 2025 | 7.62 | 7.79 | 7.35 | 7.55 | 7.55 | 3.57% | 8,958 |
| Aug 12, 2025 | 7.50 | 7.65 | 7.29 | 7.29 | 7.29 | 0.08% | 5,295 |
| Aug 11, 2025 | 7.50 | 7.79 | 7.28 | 7.28 | 7.28 | -2.88% | 6,372 |
| Aug 8, 2025 | 7.47 | 7.64 | 7.47 | 7.50 | 7.50 | 0.54% | 3,668 |
| Aug 7, 2025 | 7.40 | 7.73 | 7.40 | 7.46 | 7.46 | 2.42% | 6,151 |
| Aug 6, 2025 | 7.20 | 7.63 | 7.18 | 7.28 | 7.28 | 0.47% | 13,674 |
| Aug 5, 2025 | 7.15 | 7.60 | 7.10 | 7.25 | 7.25 | 1.26% | 10,704 |
| Aug 4, 2025 | 7.40 | 7.66 | 7.16 | 7.16 | 7.16 | -2.57% | 4,534 |
| Aug 1, 2025 | 7.16 | 7.57 | 7.10 | 7.35 | 7.35 | 1.79% | 5,827 |
| Jul 31, 2025 | 7.61 | 7.61 | 7.21 | 7.22 | 7.22 | 1.55% | 5,264 |
| Jul 30, 2025 | 7.50 | 7.61 | 7.11 | 7.11 | 7.11 | -4.56% | 5,023 |
| Jul 29, 2025 | 7.85 | 8.05 | 7.45 | 7.45 | 7.45 | -7.22% | 11,411 |
| Jul 28, 2025 | 8.04 | 8.21 | 7.78 | 8.03 | 8.03 | -0.62% | 7,122 |
| Jul 25, 2025 | 8.20 | 8.32 | 8.03 | 8.08 | 8.08 | -0.12% | 17,007 |
| Jul 24, 2025 | 8.19 | 8.37 | 8.09 | 8.09 | 8.09 | -1.10% | 7,735 |
| Jul 23, 2025 | 8.20 | 8.32 | 7.99 | 8.18 | 8.18 | 1.74% | 5,072 |
| Jul 22, 2025 | 8.06 | 8.33 | 7.79 | 8.04 | 8.04 | 2.68% | 17,219 |
| Jul 21, 2025 | 7.93 | 8.26 | 7.83 | 7.83 | 7.83 | -1.63% | 3,772 |
| Jul 18, 2025 | 8.03 | 8.11 | 7.85 | 7.96 | 7.96 | 1.40% | 6,196 |
| Jul 17, 2025 | 8.20 | 8.34 | 7.61 | 7.85 | 7.85 | 1.95% | 28,099 |
| Jul 16, 2025 | 8.05 | 8.05 | 7.70 | 7.70 | 7.70 | 0.26% | 5,690 |
| Jul 15, 2025 | 7.42 | 8.08 | 7.42 | 7.68 | 7.68 | - | 12,220 |
| Jul 14, 2025 | 7.51 | 7.98 | 7.07 | 7.68 | 7.68 | 2.67% | 10,202 |
| Jul 11, 2025 | 7.33 | 7.60 | 7.17 | 7.48 | 7.48 | -0.80% | 5,715 |
| Jul 10, 2025 | 7.23 | 7.54 | 6.86 | 7.54 | 7.54 | 3.57% | 4,828 |
| Jul 9, 2025 | 7.32 | 7.66 | 7.11 | 7.28 | 7.28 | 0.41% | 7,215 |
| Jul 8, 2025 | 6.65 | 8.15 | 6.58 | 7.25 | 7.25 | 8.37% | 133,515 |
| Jul 7, 2025 | 7.05 | 7.25 | 6.69 | 6.69 | 6.69 | -4.56% | 43,049 |
| Jul 3, 2025 | 7.05 | 7.69 | 6.90 | 7.01 | 7.01 | -0.43% | 41,614 |
| Jul 2, 2025 | 7.43 | 7.70 | 7.04 | 7.04 | 7.04 | -3.43% | 36,950 |
| Jul 1, 2025 | 7.20 | 7.66 | 7.17 | 7.29 | 7.29 | 1.67% | 11,165 |
| Jun 30, 2025 | 7.21 | 7.53 | 6.90 | 7.17 | 7.17 | 0.56% | 35,696 |
| Jun 27, 2025 | 7.03 | 7.19 | 6.65 | 7.13 | 7.13 | 4.85% | 34,659 |
| Jun 26, 2025 | 6.74 | 7.05 | 6.60 | 6.80 | 6.80 | 1.34% | 27,085 |