Skip to main content
Mastech Digital, Inc. (MHH)
NYSEAMERICAN: MHH · Real-Time Price · USD
14.70
+0.21 (1.45%)
Dec 20, 2024, 4:00 PM EST - Market closed

Mastech Digital Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202414.2015.0514.2014.7014.701.45%24,871
Dec 19, 202413.3214.8113.1114.4914.4913.20%30,895
Dec 18, 202413.9814.5112.8012.8012.80-6.77%78,355
Dec 17, 202413.5714.2413.3213.7313.73-0.15%40,214
Dec 16, 202414.8914.8913.5913.7513.75-7.72%35,626
Dec 13, 202414.6914.9014.1514.9014.901.43%9,089
Dec 12, 202415.2615.2614.6114.6914.69-4.42%25,298
Dec 11, 202414.4215.3814.2415.3715.377.48%28,485
Dec 10, 202414.7314.9914.2514.3014.30-4.35%19,757
Dec 9, 202415.0415.1314.2014.9514.95-0.60%25,079
Dec 6, 202415.3115.3114.4915.0415.04-1.89%31,405
Dec 5, 202414.6815.5214.1015.3315.336.02%70,768
Dec 4, 202415.3215.5814.2014.4614.46-7.37%55,909
Dec 3, 202415.7515.9714.7615.6115.61-2.32%44,555
Dec 2, 202415.4616.0015.4215.9815.983.77%65,459
Nov 29, 202415.1515.5215.1515.4015.403.29%10,905
Nov 27, 202415.3915.6214.7114.9114.91-5.75%17,015
Nov 26, 202414.4815.8214.1715.8215.8210.01%37,489
Nov 25, 202415.3815.8814.1314.3814.38-4.96%73,803
Nov 22, 202414.0015.3114.0015.1315.137.46%40,727
Nov 21, 202413.5014.0913.1714.0814.085.86%63,591
Nov 20, 202413.9914.1713.1413.3013.30-2.99%23,901
Nov 19, 202413.8614.6713.6213.7113.71-4.66%39,274
Nov 18, 202412.5814.7412.4414.3814.3821.25%141,949
Nov 15, 202413.0113.2011.4411.8611.86-7.85%73,230
Nov 14, 202412.9513.0011.8612.8712.872.63%80,099
Nov 13, 202412.9412.9411.7012.5412.54-1.10%36,369
Nov 12, 202413.0713.0912.4112.6812.68-2.76%32,815
Nov 11, 202411.8013.1411.5513.0413.0417.27%71,790
Nov 8, 202410.9611.1810.8811.1211.122.30%23,255
Nov 7, 202410.9511.2010.4010.8710.87-0.18%31,612
Nov 6, 202411.0511.5910.5910.8910.895.63%30,375
Nov 5, 202410.3810.449.7710.3110.311.61%8,927
Nov 4, 202410.1310.389.8210.1510.153.44%15,950
Nov 1, 202410.1310.149.709.819.810.72%12,628
Oct 31, 20249.999.999.749.749.74-3.56%3,848
Oct 30, 20249.9810.149.7410.1010.100.83%15,367
Oct 29, 20249.7210.029.7210.0210.02-0.43%2,866
Oct 28, 20249.9810.069.8610.0610.064.14%4,528
Oct 25, 20249.9810.189.469.669.66-2.03%13,636
Oct 24, 20249.8110.199.789.869.86-2.95%5,347
Oct 23, 20249.9410.169.5310.1610.162.51%9,026
Oct 22, 20249.8310.069.719.919.910.93%5,503
Oct 21, 202410.3810.399.569.829.82-3.91%24,897
Oct 18, 202410.5410.789.9010.2210.22-3.13%11,970
Oct 17, 202410.1410.559.9410.5510.553.63%5,791
Oct 16, 20249.7410.189.6610.1810.184.09%3,618
Oct 15, 20249.5310.059.409.789.78-0.51%11,956
Oct 14, 202410.0110.259.809.839.83-1.70%3,683
Oct 11, 202410.4910.7810.0010.0010.00-4.58%13,872
Oct 10, 202410.3710.849.7510.4810.48-0.19%19,858
Oct 9, 20249.5910.509.2010.5010.509.38%13,625
Oct 8, 20249.049.609.019.609.604.35%17,497
Oct 7, 20249.119.648.909.209.20-1.08%30,915
Oct 4, 20249.719.869.299.309.30-4.22%7,955
Oct 3, 20249.439.799.439.719.71-0.41%2,426
Oct 2, 20249.599.929.599.759.751.46%3,714
Oct 1, 20249.7710.079.619.619.61-3.90%7,390
Sep 30, 202410.0010.109.7810.0010.00-0.99%5,141
Sep 27, 20249.9410.209.8110.1010.10-0.98%2,227
Sep 26, 202410.5210.529.9210.2010.200.20%4,077
Sep 25, 20249.8810.189.8310.1810.184.09%839
Sep 24, 20249.579.999.359.789.781.35%18,600
Sep 23, 202410.4510.559.099.659.65-9.64%26,843
Sep 20, 202410.2210.6810.0010.6810.684.50%26,959
Sep 19, 20249.9110.239.8210.2210.223.02%5,942
Sep 18, 20249.9510.159.739.929.920.30%7,201
Sep 17, 20249.7810.079.659.899.89-0.50%7,743
Sep 16, 202410.1510.159.749.949.94-0.50%3,413
Sep 13, 202410.0710.149.679.999.990.40%2,399
Sep 12, 20249.9710.149.549.959.950.51%2,819
Sep 11, 20249.519.909.519.909.904.10%6,788
Sep 10, 20249.309.519.129.519.512.26%14,834
Sep 9, 20248.879.308.679.309.303.33%8,521
Sep 6, 20249.019.348.829.009.00-2.17%16,098
Sep 5, 20249.329.609.149.209.20-3.66%21,120
Sep 4, 20249.839.949.559.559.55-5.63%10,573
Sep 3, 20249.9710.219.8410.1210.125.09%18,095
Aug 30, 20249.859.909.229.639.63-3.12%46,033
Aug 29, 20249.9410.459.419.949.941.27%37,404
Aug 28, 202410.4610.509.789.829.82-3.59%25,345
Aug 27, 202410.1110.309.8110.1810.182.83%37,586
Aug 26, 20249.979.979.459.909.90-1.39%6,880
Aug 23, 202410.3110.319.3110.0410.04-5.10%18,692
Aug 22, 202410.3210.709.9910.5810.583.38%26,614
Aug 21, 202410.4110.5910.1310.2310.23-2.02%5,978
Aug 20, 202410.3610.569.8610.4510.453.83%25,556
Aug 19, 202410.4210.9010.0610.0610.06-1.18%16,519
Aug 16, 20249.7910.439.4610.1810.188.18%18,465
Aug 15, 20249.859.859.419.419.41-2.69%5,959
Aug 14, 20249.679.679.679.679.67-1.83%1,058
Aug 13, 20249.429.859.409.859.856.26%5,695
Aug 12, 20249.019.859.019.279.272.66%36,414
Aug 9, 20249.159.229.019.039.03-0.50%12,048
Aug 8, 20249.199.208.899.089.08-0.27%15,745
Aug 7, 20249.189.188.939.109.1012.21%12,169
Aug 6, 20248.018.188.018.118.111.37%1,625
Aug 5, 20247.948.007.948.008.00-3,904
Aug 2, 20248.298.297.918.008.00-2.32%8,331
Aug 1, 20248.208.208.188.198.19-0.36%1,187