Mastech Digital, Inc. (MHH)
NYSEAMERICAN: MHH · Real-Time Price · USD
10.15
+0.34 (3.43%)
Nov 4, 2024, 2:46 PM EST - Market closed
Mastech Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 10.13 | 10.38 | 9.82 | 10.15 | 10.15 | 3.44% | 15,950 |
| Nov 1, 2024 | 10.13 | 10.14 | 9.70 | 9.81 | 9.81 | 0.72% | 12,628 |
| Oct 31, 2024 | 9.99 | 9.99 | 9.74 | 9.74 | 9.74 | -3.56% | 3,848 |
| Oct 30, 2024 | 9.98 | 10.14 | 9.74 | 10.10 | 10.10 | 0.83% | 15,367 |
| Oct 29, 2024 | 9.72 | 10.02 | 9.72 | 10.02 | 10.02 | -0.43% | 2,866 |
| Oct 28, 2024 | 9.98 | 10.06 | 9.86 | 10.06 | 10.06 | 4.14% | 4,528 |
| Oct 25, 2024 | 9.98 | 10.18 | 9.46 | 9.66 | 9.66 | -2.03% | 13,636 |
| Oct 24, 2024 | 9.81 | 10.19 | 9.78 | 9.86 | 9.86 | -2.95% | 5,347 |
| Oct 23, 2024 | 9.94 | 10.16 | 9.53 | 10.16 | 10.16 | 2.51% | 9,026 |
| Oct 22, 2024 | 9.83 | 10.06 | 9.71 | 9.91 | 9.91 | 0.93% | 5,503 |
| Oct 21, 2024 | 10.38 | 10.39 | 9.56 | 9.82 | 9.82 | -3.91% | 24,897 |
| Oct 18, 2024 | 10.54 | 10.78 | 9.90 | 10.22 | 10.22 | -3.13% | 11,970 |
| Oct 17, 2024 | 10.14 | 10.55 | 9.94 | 10.55 | 10.55 | 3.63% | 5,791 |
| Oct 16, 2024 | 9.74 | 10.18 | 9.66 | 10.18 | 10.18 | 4.09% | 3,618 |
| Oct 15, 2024 | 9.53 | 10.05 | 9.40 | 9.78 | 9.78 | -0.51% | 11,956 |
| Oct 14, 2024 | 10.01 | 10.25 | 9.80 | 9.83 | 9.83 | -1.70% | 3,683 |
| Oct 11, 2024 | 10.49 | 10.78 | 10.00 | 10.00 | 10.00 | -4.58% | 13,872 |
| Oct 10, 2024 | 10.37 | 10.84 | 9.75 | 10.48 | 10.48 | -0.19% | 19,858 |
| Oct 9, 2024 | 9.59 | 10.50 | 9.20 | 10.50 | 10.50 | 9.38% | 13,625 |
| Oct 8, 2024 | 9.04 | 9.60 | 9.01 | 9.60 | 9.60 | 4.35% | 17,497 |
| Oct 7, 2024 | 9.11 | 9.64 | 8.90 | 9.20 | 9.20 | -1.08% | 30,915 |
| Oct 4, 2024 | 9.71 | 9.86 | 9.29 | 9.30 | 9.30 | -4.22% | 7,955 |
| Oct 3, 2024 | 9.43 | 9.79 | 9.43 | 9.71 | 9.71 | -0.41% | 2,426 |
| Oct 2, 2024 | 9.59 | 9.92 | 9.59 | 9.75 | 9.75 | 1.46% | 3,714 |
| Oct 1, 2024 | 9.77 | 10.07 | 9.61 | 9.61 | 9.61 | -3.90% | 7,390 |
| Sep 30, 2024 | 10.00 | 10.10 | 9.78 | 10.00 | 10.00 | -0.99% | 5,141 |
| Sep 27, 2024 | 9.94 | 10.20 | 9.81 | 10.10 | 10.10 | -0.98% | 2,227 |
| Sep 26, 2024 | 10.52 | 10.52 | 9.92 | 10.20 | 10.20 | 0.20% | 4,077 |
| Sep 25, 2024 | 9.88 | 10.18 | 9.83 | 10.18 | 10.18 | 4.09% | 839 |
| Sep 24, 2024 | 9.57 | 9.99 | 9.35 | 9.78 | 9.78 | 1.35% | 18,600 |
| Sep 23, 2024 | 10.45 | 10.55 | 9.09 | 9.65 | 9.65 | -9.64% | 26,843 |
| Sep 20, 2024 | 10.22 | 10.68 | 10.00 | 10.68 | 10.68 | 4.50% | 26,959 |
| Sep 19, 2024 | 9.91 | 10.23 | 9.82 | 10.22 | 10.22 | 3.02% | 5,942 |
| Sep 18, 2024 | 9.95 | 10.15 | 9.73 | 9.92 | 9.92 | 0.30% | 7,201 |
| Sep 17, 2024 | 9.78 | 10.07 | 9.65 | 9.89 | 9.89 | -0.50% | 7,743 |
| Sep 16, 2024 | 10.15 | 10.15 | 9.74 | 9.94 | 9.94 | -0.50% | 3,413 |
| Sep 13, 2024 | 10.07 | 10.14 | 9.67 | 9.99 | 9.99 | 0.40% | 2,399 |
| Sep 12, 2024 | 9.97 | 10.14 | 9.54 | 9.95 | 9.95 | 0.51% | 2,819 |
| Sep 11, 2024 | 9.51 | 9.90 | 9.51 | 9.90 | 9.90 | 4.10% | 6,788 |
| Sep 10, 2024 | 9.30 | 9.51 | 9.12 | 9.51 | 9.51 | 2.26% | 14,834 |
| Sep 9, 2024 | 8.87 | 9.30 | 8.67 | 9.30 | 9.30 | 3.33% | 8,521 |
| Sep 6, 2024 | 9.01 | 9.34 | 8.82 | 9.00 | 9.00 | -2.17% | 16,098 |
| Sep 5, 2024 | 9.32 | 9.60 | 9.14 | 9.20 | 9.20 | -3.66% | 21,120 |
| Sep 4, 2024 | 9.83 | 9.94 | 9.55 | 9.55 | 9.55 | -5.63% | 10,573 |
| Sep 3, 2024 | 9.97 | 10.21 | 9.84 | 10.12 | 10.12 | 5.09% | 18,095 |
| Aug 30, 2024 | 9.85 | 9.90 | 9.22 | 9.63 | 9.63 | -3.12% | 46,033 |
| Aug 29, 2024 | 9.94 | 10.45 | 9.41 | 9.94 | 9.94 | 1.27% | 37,404 |
| Aug 28, 2024 | 10.46 | 10.50 | 9.78 | 9.82 | 9.82 | -3.59% | 25,345 |
| Aug 27, 2024 | 10.11 | 10.30 | 9.81 | 10.18 | 10.18 | 2.83% | 37,586 |
| Aug 26, 2024 | 9.97 | 9.97 | 9.45 | 9.90 | 9.90 | -1.39% | 6,880 |
| Aug 23, 2024 | 10.31 | 10.31 | 9.31 | 10.04 | 10.04 | -5.10% | 18,692 |
| Aug 22, 2024 | 10.32 | 10.70 | 9.99 | 10.58 | 10.58 | 3.38% | 26,614 |
| Aug 21, 2024 | 10.41 | 10.59 | 10.13 | 10.23 | 10.23 | -2.02% | 5,978 |
| Aug 20, 2024 | 10.36 | 10.56 | 9.86 | 10.45 | 10.45 | 3.83% | 25,556 |
| Aug 19, 2024 | 10.42 | 10.90 | 10.06 | 10.06 | 10.06 | -1.18% | 16,519 |
| Aug 16, 2024 | 9.79 | 10.43 | 9.46 | 10.18 | 10.18 | 8.18% | 18,465 |
| Aug 15, 2024 | 9.85 | 9.85 | 9.41 | 9.41 | 9.41 | -2.69% | 5,959 |
| Aug 14, 2024 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.83% | 1,058 |
| Aug 13, 2024 | 9.42 | 9.85 | 9.40 | 9.85 | 9.85 | 6.26% | 5,695 |
| Aug 12, 2024 | 9.01 | 9.85 | 9.01 | 9.27 | 9.27 | 2.66% | 36,414 |
| Aug 9, 2024 | 9.15 | 9.22 | 9.01 | 9.03 | 9.03 | -0.50% | 12,048 |
| Aug 8, 2024 | 9.19 | 9.20 | 8.89 | 9.08 | 9.08 | -0.27% | 15,745 |
| Aug 7, 2024 | 9.18 | 9.18 | 8.93 | 9.10 | 9.10 | 12.21% | 12,169 |
| Aug 6, 2024 | 8.01 | 8.18 | 8.01 | 8.11 | 8.11 | 1.37% | 1,625 |
| Aug 5, 2024 | 7.94 | 8.00 | 7.94 | 8.00 | 8.00 | - | 3,904 |
| Aug 2, 2024 | 8.29 | 8.29 | 7.91 | 8.00 | 8.00 | -2.32% | 8,331 |
| Aug 1, 2024 | 8.20 | 8.20 | 8.18 | 8.19 | 8.19 | -0.36% | 1,187 |
| Jul 31, 2024 | 8.13 | 8.39 | 8.13 | 8.22 | 8.22 | 0.12% | 2,910 |
| Jul 30, 2024 | 8.55 | 8.89 | 8.15 | 8.21 | 8.21 | -5.52% | 4,729 |
| Jul 29, 2024 | 8.60 | 8.73 | 8.60 | 8.69 | 8.69 | -0.11% | 4,294 |
| Jul 26, 2024 | 8.97 | 8.97 | 8.58 | 8.70 | 8.70 | -0.80% | 2,463 |
| Jul 25, 2024 | 8.57 | 8.77 | 8.56 | 8.77 | 8.77 | 2.33% | 2,442 |
| Jul 24, 2024 | 8.70 | 8.89 | 8.57 | 8.57 | 8.57 | -1.83% | 3,142 |
| Jul 23, 2024 | 8.43 | 9.00 | 8.25 | 8.73 | 8.73 | 3.80% | 12,884 |
| Jul 22, 2024 | 8.20 | 8.41 | 8.02 | 8.41 | 8.41 | 2.44% | 3,999 |
| Jul 19, 2024 | 8.34 | 8.34 | 8.15 | 8.21 | 8.21 | -1.56% | 4,584 |
| Jul 18, 2024 | 8.34 | 8.37 | 8.34 | 8.34 | 8.34 | -0.60% | 2,465 |
| Jul 17, 2024 | 8.20 | 8.39 | 8.00 | 8.39 | 8.39 | 2.32% | 5,471 |
| Jul 16, 2024 | 7.77 | 8.26 | 7.77 | 8.20 | 8.20 | 3.02% | 4,291 |
| Jul 15, 2024 | 7.99 | 8.20 | 7.96 | 7.96 | 7.96 | 0.13% | 5,527 |
| Jul 12, 2024 | 7.93 | 7.95 | 7.61 | 7.95 | 7.95 | 2.58% | 3,594 |
| Jul 11, 2024 | 7.26 | 7.86 | 7.26 | 7.75 | 7.75 | 7.19% | 16,389 |
| Jul 10, 2024 | 7.28 | 7.30 | 7.23 | 7.23 | 7.23 | -2.56% | 6,926 |
| Jul 9, 2024 | 7.30 | 7.42 | 7.26 | 7.42 | 7.42 | - | 5,971 |
| Jul 8, 2024 | 7.44 | 7.44 | 7.42 | 7.42 | 7.42 | -0.13% | 2,497 |
| Jul 5, 2024 | 7.24 | 7.53 | 7.20 | 7.43 | 7.43 | 1.64% | 4,791 |
| Jul 3, 2024 | 7.58 | 7.58 | 7.31 | 7.31 | 7.31 | -2.40% | 6,558 |
| Jul 2, 2024 | 7.47 | 7.58 | 7.47 | 7.49 | 7.49 | -1.32% | 1,609 |
| Jul 1, 2024 | 7.51 | 7.63 | 7.50 | 7.59 | 7.59 | 1.20% | 7,750 |
| Jun 28, 2024 | 7.70 | 7.74 | 7.50 | 7.50 | 7.50 | -4.09% | 9,591 |
| Jun 27, 2024 | 7.80 | 7.82 | 7.65 | 7.82 | 7.82 | -0.76% | 8,128 |
| Jun 26, 2024 | 7.72 | 7.88 | 7.71 | 7.88 | 7.88 | 1.03% | 4,884 |
| Jun 25, 2024 | 7.76 | 7.89 | 7.70 | 7.80 | 7.80 | 0.91% | 5,738 |
| Jun 24, 2024 | 7.70 | 7.97 | 7.70 | 7.73 | 7.73 | 1.98% | 12,995 |
| Jun 21, 2024 | 7.51 | 7.59 | 7.21 | 7.58 | 7.58 | 4.70% | 12,913 |
| Jun 20, 2024 | 7.60 | 7.60 | 7.23 | 7.24 | 7.24 | -3.21% | 4,829 |
| Jun 18, 2024 | 7.62 | 7.75 | 7.32 | 7.48 | 7.48 | -1.58% | 7,888 |
| Jun 17, 2024 | 7.89 | 7.89 | 7.60 | 7.60 | 7.60 | -0.65% | 1,138 |
| Jun 14, 2024 | 7.65 | 7.65 | 7.58 | 7.65 | 7.65 | -1.03% | 1,434 |
| Jun 13, 2024 | 7.89 | 8.01 | 7.73 | 7.73 | 7.73 | -1.65% | 4,071 |