Mastech Digital, Inc. (MHH)
NYSEAMERICAN: MHH · Real-Time Price · USD
9.57
+0.03 (0.31%)
Mar 12, 2025, 3:57 PM EST - Market open
Mastech Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 9.54 | 9.76 | 9.32 | 9.67 | - | 1.36% | 14,135 |
| Mar 11, 2025 | 9.27 | 9.79 | 9.23 | 9.54 | 9.54 | 3.92% | 24,917 |
| Mar 10, 2025 | 10.00 | 10.00 | 9.04 | 9.18 | 9.18 | -9.11% | 13,216 |
| Mar 7, 2025 | 10.15 | 10.49 | 10.01 | 10.10 | 10.10 | -0.10% | 9,510 |
| Mar 6, 2025 | 10.11 | 10.61 | 10.08 | 10.11 | 10.11 | -3.07% | 8,497 |
| Mar 5, 2025 | 10.61 | 11.00 | 10.17 | 10.43 | 10.43 | -1.60% | 16,264 |
| Mar 4, 2025 | 10.10 | 10.73 | 9.87 | 10.60 | 10.60 | 2.81% | 29,550 |
| Mar 3, 2025 | 10.53 | 10.60 | 10.00 | 10.31 | 10.31 | -2.09% | 41,420 |
| Feb 28, 2025 | 10.82 | 10.82 | 10.50 | 10.53 | 10.53 | -3.84% | 15,080 |
| Feb 27, 2025 | 11.38 | 11.58 | 10.73 | 10.95 | 10.95 | -5.03% | 33,551 |
| Feb 26, 2025 | 10.88 | 12.10 | 10.76 | 11.53 | 11.53 | 7.26% | 29,158 |
| Feb 25, 2025 | 12.17 | 12.69 | 10.72 | 10.75 | 10.75 | -11.38% | 29,415 |
| Feb 24, 2025 | 11.47 | 12.69 | 10.01 | 12.13 | 12.13 | 4.75% | 135,401 |
| Feb 21, 2025 | 12.72 | 13.04 | 11.36 | 11.58 | 11.58 | -12.41% | 25,430 |
| Feb 20, 2025 | 12.33 | 13.25 | 12.32 | 13.22 | 13.22 | 8.81% | 29,161 |
| Feb 19, 2025 | 12.87 | 12.87 | 11.84 | 12.15 | 12.15 | -5.59% | 28,087 |
| Feb 18, 2025 | 14.04 | 14.04 | 12.87 | 12.87 | 12.87 | -1.38% | 20,920 |
| Feb 14, 2025 | 12.80 | 13.42 | 12.42 | 13.05 | 13.05 | 1.95% | 16,280 |
| Feb 13, 2025 | 13.01 | 13.17 | 12.47 | 12.80 | 12.80 | -1.69% | 15,972 |
| Feb 12, 2025 | 13.46 | 13.62 | 12.90 | 13.02 | 13.02 | -0.31% | 9,783 |
| Feb 11, 2025 | 13.53 | 13.68 | 13.06 | 13.06 | 13.06 | -1.36% | 17,027 |
| Feb 10, 2025 | 13.34 | 14.08 | 12.88 | 13.24 | 13.24 | 2.95% | 40,835 |
| Feb 7, 2025 | 13.29 | 13.52 | 12.86 | 12.86 | 12.86 | -3.53% | 14,346 |
| Feb 6, 2025 | 13.55 | 13.75 | 13.20 | 13.33 | 13.33 | -1.84% | 17,548 |
| Feb 5, 2025 | 13.80 | 14.23 | 13.58 | 13.58 | 13.58 | - | 13,033 |
| Feb 4, 2025 | 13.68 | 14.09 | 13.41 | 13.58 | 13.58 | 2.11% | 9,611 |
| Feb 3, 2025 | 13.93 | 13.93 | 13.29 | 13.30 | 13.30 | -4.80% | 16,124 |
| Jan 31, 2025 | 13.64 | 13.97 | 13.33 | 13.97 | 13.97 | 3.10% | 14,288 |
| Jan 30, 2025 | 14.11 | 14.45 | 13.55 | 13.55 | 13.55 | -6.74% | 8,272 |
| Jan 29, 2025 | 14.09 | 14.75 | 13.64 | 14.53 | 14.53 | 1.40% | 34,470 |
| Jan 28, 2025 | 13.41 | 14.74 | 13.11 | 14.33 | 14.33 | 5.29% | 48,643 |
| Jan 27, 2025 | 14.19 | 14.47 | 13.24 | 13.61 | 13.61 | -4.22% | 23,975 |
| Jan 24, 2025 | 14.72 | 14.72 | 14.00 | 14.21 | 14.21 | -4.18% | 14,028 |
| Jan 23, 2025 | 14.51 | 14.84 | 14.29 | 14.83 | 14.83 | 3.71% | 22,390 |
| Jan 22, 2025 | 14.47 | 14.70 | 14.30 | 14.30 | 14.30 | - | 25,431 |
| Jan 21, 2025 | 14.29 | 14.74 | 14.29 | 14.30 | 14.30 | 0.21% | 15,820 |
| Jan 17, 2025 | 14.99 | 14.99 | 14.27 | 14.27 | 14.27 | -5.50% | 16,042 |
| Jan 16, 2025 | 14.65 | 15.14 | 13.81 | 15.10 | 15.10 | 5.59% | 13,033 |
| Jan 15, 2025 | 14.65 | 15.40 | 14.30 | 14.30 | 14.30 | 0.14% | 21,634 |
| Jan 14, 2025 | 14.32 | 14.52 | 14.11 | 14.28 | 14.28 | 1.28% | 12,579 |
| Jan 13, 2025 | 13.69 | 14.32 | 13.69 | 14.10 | 14.10 | 2.92% | 15,491 |
| Jan 10, 2025 | 14.18 | 14.21 | 13.56 | 13.70 | 13.70 | -3.99% | 8,108 |
| Jan 8, 2025 | 14.60 | 14.60 | 14.16 | 14.27 | 14.27 | -3.71% | 27,711 |
| Jan 7, 2025 | 15.09 | 15.74 | 14.54 | 14.82 | 14.82 | -3.83% | 88,326 |
| Jan 6, 2025 | 14.63 | 15.44 | 14.43 | 15.41 | 15.41 | 3.70% | 38,150 |
| Jan 3, 2025 | 14.09 | 15.12 | 13.93 | 14.86 | 14.86 | 8.94% | 20,722 |
| Jan 2, 2025 | 14.90 | 15.30 | 13.51 | 13.64 | 13.64 | -8.46% | 47,433 |
| Dec 31, 2024 | 14.94 | 15.29 | 14.04 | 14.90 | 14.90 | -0.07% | 48,071 |
| Dec 30, 2024 | 15.06 | 15.22 | 14.45 | 14.91 | 14.91 | -0.60% | 45,621 |
| Dec 27, 2024 | 14.60 | 15.44 | 14.60 | 15.00 | 15.00 | -2.66% | 36,732 |