Mastech Digital, Inc. (MHH)
NYSEAMERICAN: MHH · Real-Time Price · USD
7.80
+0.21 (2.77%)
At close: May 30, 2025, 4:00 PM
7.80
0.00 (0.00%)
After-hours: May 30, 2025, 8:00 PM EDT
Mastech Digital Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 27, 2025 | 7.36 | 7.45 | 7.00 | 7.26 | 7.26 | -2.55% | 17,651 |
| May 23, 2025 | 7.01 | 7.45 | 7.01 | 7.45 | 7.45 | 3.76% | 15,794 |
| May 22, 2025 | 6.81 | 7.19 | 6.81 | 7.18 | 7.18 | 6.21% | 10,256 |
| May 21, 2025 | 7.01 | 7.20 | 6.76 | 6.76 | 6.76 | -3.57% | 26,446 |
| May 20, 2025 | 7.23 | 7.25 | 6.75 | 7.01 | 7.01 | -4.63% | 31,642 |
| May 19, 2025 | 7.82 | 7.99 | 7.16 | 7.35 | 7.35 | -9.26% | 67,920 |
| May 16, 2025 | 8.58 | 8.58 | 7.89 | 8.10 | 8.10 | -4.82% | 29,505 |
| May 15, 2025 | 8.14 | 9.06 | 8.14 | 8.51 | 8.51 | 3.65% | 23,872 |
| May 14, 2025 | 8.29 | 8.50 | 8.00 | 8.21 | 8.21 | -2.84% | 23,228 |
| May 13, 2025 | 9.10 | 9.28 | 8.31 | 8.45 | 8.45 | -9.14% | 34,809 |
| May 12, 2025 | 8.02 | 9.48 | 7.99 | 9.30 | 9.30 | 17.87% | 36,781 |
| May 9, 2025 | 7.82 | 7.89 | 7.52 | 7.89 | 7.89 | 0.38% | 5,591 |
| May 8, 2025 | 8.00 | 8.24 | 7.56 | 7.86 | 7.86 | -0.25% | 11,507 |
| May 7, 2025 | 7.92 | 8.38 | 7.79 | 7.88 | 7.88 | 1.03% | 8,887 |
| May 6, 2025 | 7.49 | 8.06 | 7.49 | 7.80 | 7.80 | 4.00% | 16,483 |
| May 5, 2025 | 7.34 | 7.85 | 7.34 | 7.50 | 7.50 | 2.74% | 24,228 |
| May 2, 2025 | 7.50 | 7.51 | 7.30 | 7.30 | 7.30 | -2.93% | 11,408 |
| May 1, 2025 | 7.32 | 7.89 | 7.30 | 7.52 | 7.52 | 2.17% | 11,664 |
| Apr 30, 2025 | 7.35 | 7.85 | 7.35 | 7.36 | 7.36 | -2.00% | 13,182 |
| Apr 29, 2025 | 7.65 | 7.80 | 7.30 | 7.51 | 7.51 | -1.18% | 14,120 |
| Apr 28, 2025 | 7.70 | 8.45 | 7.43 | 7.60 | 7.60 | -1.04% | 15,883 |
| Apr 25, 2025 | 7.68 | 8.19 | 7.40 | 7.68 | 7.68 | -2.04% | 37,791 |
| Apr 24, 2025 | 7.72 | 7.90 | 7.53 | 7.84 | 7.84 | 1.29% | 13,870 |
| Apr 23, 2025 | 7.68 | 7.86 | 7.51 | 7.74 | 7.74 | 2.93% | 12,422 |
| Apr 22, 2025 | 7.48 | 7.69 | 7.26 | 7.52 | 7.52 | 2.04% | 17,132 |
| Apr 21, 2025 | 8.15 | 8.15 | 7.32 | 7.37 | 7.37 | -4.04% | 9,795 |
| Apr 17, 2025 | 7.68 | 8.45 | 7.68 | 7.68 | 7.68 | 0.39% | 11,991 |
| Apr 16, 2025 | 8.23 | 8.23 | 7.56 | 7.65 | 7.65 | -3.16% | 10,438 |
| Apr 15, 2025 | 7.70 | 8.05 | 7.25 | 7.90 | 7.90 | 3.95% | 13,644 |
| Apr 14, 2025 | 8.13 | 8.18 | 7.60 | 7.60 | 7.60 | -7.32% | 20,484 |
| Apr 11, 2025 | 8.05 | 8.21 | 7.28 | 8.20 | 8.20 | 1.86% | 19,723 |
| Apr 10, 2025 | 8.33 | 8.47 | 7.66 | 8.05 | 8.05 | -4.85% | 8,633 |
| Apr 9, 2025 | 7.72 | 9.02 | 7.45 | 8.46 | 8.46 | 11.61% | 12,226 |
| Apr 8, 2025 | 8.81 | 8.81 | 7.56 | 7.58 | 7.58 | -12.06% | 25,981 |
| Apr 7, 2025 | 8.50 | 8.92 | 7.95 | 8.62 | 8.62 | -4.01% | 23,936 |
| Apr 4, 2025 | 8.46 | 9.21 | 8.41 | 8.98 | 8.98 | -1.10% | 11,810 |
| Apr 3, 2025 | 9.22 | 9.41 | 8.86 | 9.08 | 9.08 | -2.89% | 13,086 |
| Apr 2, 2025 | 9.46 | 9.96 | 9.20 | 9.35 | 9.35 | -3.71% | 15,351 |
| Apr 1, 2025 | 10.02 | 10.26 | 9.71 | 9.71 | 9.71 | -4.90% | 11,192 |
| Mar 31, 2025 | 9.98 | 10.71 | 9.81 | 10.21 | 10.21 | -0.10% | 26,266 |
| Mar 28, 2025 | 10.14 | 10.53 | 9.50 | 10.22 | 10.22 | 0.39% | 18,074 |
| Mar 27, 2025 | 9.72 | 10.29 | 9.72 | 10.18 | 10.18 | 4.73% | 16,174 |
| Mar 26, 2025 | 9.91 | 10.31 | 9.72 | 9.72 | 9.72 | 0.21% | 20,528 |
| Mar 25, 2025 | 9.69 | 10.35 | 9.68 | 9.70 | 9.70 | 1.57% | 22,041 |
| Mar 24, 2025 | 10.15 | 10.61 | 9.41 | 9.55 | 9.55 | -7.82% | 44,911 |
| Mar 21, 2025 | 10.45 | 10.52 | 10.07 | 10.36 | 10.36 | -1.52% | 15,576 |
| Mar 20, 2025 | 10.50 | 10.90 | 10.41 | 10.52 | 10.52 | 2.24% | 11,407 |