Mastech Digital, Inc. (MHH)
NYSEAMERICAN: MHH · Real-Time Price · USD
7.64
+0.18 (2.41%)
Aug 8, 2025, 11:30 AM - Market open
Ligand Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 6.85 | 7.06 | 6.71 | 6.71 | 6.71 | -0.30% | 3,404 |
| Jun 24, 2025 | 6.54 | 7.09 | 6.54 | 6.73 | 6.73 | 1.20% | 10,084 |
| Jun 23, 2025 | 6.76 | 7.09 | 6.65 | 6.65 | 6.65 | 1.37% | 8,318 |
| Jun 20, 2025 | 6.63 | 7.00 | 6.56 | 6.56 | 6.56 | -1.20% | 11,298 |
| Jun 18, 2025 | 7.02 | 7.02 | 6.59 | 6.64 | 6.64 | -5.41% | 8,026 |
| Jun 17, 2025 | 6.90 | 7.02 | 6.77 | 7.02 | 7.02 | 1.74% | 3,583 |
| Jun 16, 2025 | 6.74 | 6.97 | 6.74 | 6.90 | 6.90 | 4.39% | 6,975 |
| Jun 13, 2025 | 6.58 | 6.82 | 6.48 | 6.61 | 6.61 | -0.15% | 7,554 |
| Jun 12, 2025 | 6.46 | 6.69 | 6.46 | 6.62 | 6.62 | 3.60% | 7,872 |
| Jun 11, 2025 | 6.68 | 6.72 | 6.39 | 6.39 | 6.39 | -3.91% | 5,703 |
| Jun 10, 2025 | 6.59 | 6.85 | 6.54 | 6.65 | 6.65 | 0.91% | 8,451 |
| Jun 9, 2025 | 6.55 | 6.69 | 6.33 | 6.59 | 6.59 | 1.23% | 12,004 |
| Jun 6, 2025 | 6.55 | 6.78 | 6.51 | 6.51 | 6.51 | 0.62% | 11,030 |
| Jun 5, 2025 | 6.59 | 6.78 | 6.29 | 6.47 | 6.47 | - | 17,496 |
| Jun 4, 2025 | 6.88 | 6.96 | 6.20 | 6.47 | 6.47 | -4.15% | 32,963 |
| Jun 3, 2025 | 7.18 | 7.25 | 6.75 | 6.75 | 6.75 | -8.66% | 22,329 |
| Jun 2, 2025 | 7.80 | 8.12 | 7.39 | 7.39 | 7.39 | -5.26% | 12,328 |
| May 30, 2025 | 7.50 | 7.85 | 7.50 | 7.80 | 7.80 | 2.77% | 17,962 |
| May 29, 2025 | 7.65 | 7.67 | 7.18 | 7.59 | 7.59 | 1.20% | 7,464 |
| May 28, 2025 | 7.32 | 7.70 | 7.26 | 7.50 | 7.50 | 3.31% | 14,709 |