MHN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	10.49	10.51	10.48	10.50	10.50	0.48%	82,598
Feb 20, 2025	10.54	10.57	10.45	10.45	10.45	-1.23%	79,144
Feb 19, 2025	10.55	10.59	10.54	10.58	10.58	0.57%	82,752
Feb 18, 2025	10.54	10.55	10.52	10.52	10.52	-0.38%	13,281
Feb 14, 2025	10.48	10.56	10.47	10.56	10.56	0.96%	69,512
Feb 13, 2025	10.53	10.54	10.44	10.46	10.41	-0.19%	73,083
Feb 12, 2025	10.53	10.53	10.45	10.48	10.43	-0.95%	23,128
Feb 11, 2025	10.59	10.59	10.55	10.58	10.53	0.09%	79,066
Feb 10, 2025	10.58	10.60	10.56	10.57	10.52	0.28%	45,831
Feb 7, 2025	10.57	10.57	10.51	10.54	10.49	-0.09%	41,611
Feb 6, 2025	10.53	10.58	10.53	10.55	10.50	-0.28%	60,935
Feb 5, 2025	10.60	10.60	10.52	10.58	10.53	0.67%	316,677
Feb 4, 2025	10.45	10.52	10.41	10.51	10.46	0.86%	85,925
Feb 3, 2025	10.38	10.43	10.36	10.42	10.37	0.39%	81,068
Jan 31, 2025	10.41	10.46	10.38	10.38	10.33	-0.57%	79,506
Jan 30, 2025	10.37	10.46	10.37	10.44	10.39	0.68%	103,944
Jan 29, 2025	10.38	10.40	10.35	10.37	10.32	-0.10%	99,609
Jan 28, 2025	10.41	10.45	10.36	10.38	10.33	-0.29%	75,190
Jan 27, 2025	10.37	10.43	10.34	10.41	10.36	0.39%	63,232
Jan 24, 2025	10.37	10.38	10.34	10.37	10.32	-	32,465
Jan 23, 2025	10.41	10.41	10.34	10.37	10.32	-0.42%	62,171
Jan 22, 2025	10.47	10.48	10.40	10.41	10.36	-0.53%	100,389
Jan 21, 2025	10.47	10.52	10.44	10.47	10.42	0.38%	15,311
Jan 17, 2025	10.40	10.43	10.39	10.43	10.38	0.58%	19,657
Jan 16, 2025	10.35	10.39	10.34	10.37	10.32	0.48%	46,215
Jan 15, 2025	10.35	10.38	10.31	10.32	10.27	-0.19%	63,466
Jan 14, 2025	10.41	10.42	10.34	10.34	10.24	-0.29%	34,401
Jan 13, 2025	10.40	10.42	10.36	10.37	10.27	-0.10%	53,532
Jan 10, 2025	10.46	10.46	10.36	10.38	10.28	-1.42%	49,663
Jan 8, 2025	10.59	10.63	10.53	10.53	10.43	-0.47%	82,629
Jan 7, 2025	10.54	10.65	10.46	10.58	10.48	0.67%	214,757
Jan 6, 2025	10.53	10.55	10.49	10.51	10.41	-	46,551
Jan 3, 2025	10.52	10.56	10.51	10.51	10.41	0.38%	17,247
Jan 2, 2025	10.39	10.59	10.39	10.47	10.37	1.26%	83,473
Dec 31, 2024	10.38	10.47	10.33	10.34	10.24	-0.19%	136,554
Dec 30, 2024	10.30	10.37	10.28	10.36	10.26	0.48%	268,561
Dec 27, 2024	10.34	10.34	10.27	10.31	10.21	-0.10%	150,641
Dec 26, 2024	10.33	10.37	10.27	10.32	10.22	0.19%	121,060
Dec 24, 2024	10.25	10.34	10.24	10.30	10.20	0.68%	58,987
Dec 23, 2024	10.26	10.29	10.23	10.23	10.13	-0.49%	130,550
Dec 20, 2024	10.39	10.39	10.28	10.28	10.18	-0.96%	150,716
Dec 19, 2024	10.50	10.50	10.36	10.38	10.28	-0.57%	127,898
Dec 18, 2024	10.55	10.56	10.44	10.44	10.34	-1.04%	113,865
Dec 17, 2024	10.62	10.63	10.55	10.55	10.45	-0.94%	141,985
Dec 16, 2024	10.74	10.74	10.64	10.65	10.55	-0.47%	79,320
Dec 13, 2024	10.76	10.81	10.70	10.70	10.54	-1.29%	35,992
Dec 12, 2024	10.93	10.93	10.82	10.84	10.68	-0.82%	73,727
Dec 11, 2024	10.94	10.97	10.91	10.93	10.77	0.28%	54,269
Dec 10, 2024	10.90	10.90	10.85	10.90	10.74	0.18%	26,456
Dec 9, 2024	10.87	10.90	10.84	10.88	10.72	-0.09%	62,599
Dec 6, 2024	10.92	10.92	10.88	10.89	10.73	-0.18%	54,600
Dec 5, 2024	10.95	10.95	10.88	10.91	10.75	-0.37%	60,292
Dec 4, 2024	10.95	10.96	10.90	10.95	10.79	-0.09%	68,023
Dec 3, 2024	10.99	10.99	10.93	10.96	10.80	0.27%	74,518
Dec 2, 2024	10.88	10.96	10.86	10.93	10.77	-0.27%	79,874
Nov 29, 2024	10.90	10.96	10.86	10.96	10.80	0.92%	34,931
Nov 27, 2024	10.76	10.86	10.73	10.86	10.70	1.12%	74,351
Nov 26, 2024	10.74	10.76	10.66	10.74	10.58	-	76,502
Nov 25, 2024	10.75	10.78	10.73	10.74	10.58	0.56%	101,161
Nov 22, 2024	10.65	10.69	10.64	10.68	10.52	0.66%	41,687
Nov 21, 2024	10.67	10.67	10.61	10.61	10.46	-0.28%	33,724
Nov 20, 2024	10.63	10.64	10.60	10.64	10.49	0.14%	47,702
Nov 19, 2024	10.64	10.64	10.60	10.63	10.47	0.09%	31,115
Nov 18, 2024	10.61	10.67	10.60	10.62	10.46	0.14%	83,556
Nov 15, 2024	10.70	10.71	10.60	10.60	10.45	-1.67%	82,835
Nov 14, 2024	10.76	10.79	10.63	10.78	10.57	0.56%	53,264
Nov 13, 2024	10.77	10.77	10.70	10.72	10.51	0.09%	29,478
Nov 12, 2024	10.83	10.88	10.69	10.71	10.50	-1.29%	49,425
Nov 11, 2024	10.82	10.85	10.77	10.85	10.64	0.74%	27,989
Nov 8, 2024	10.74	10.78	10.67	10.77	10.56	1.13%	62,996
Nov 7, 2024	10.64	10.69	10.64	10.65	10.44	0.38%	48,020
Nov 6, 2024	10.67	10.67	10.60	10.61	10.41	-0.93%	54,061
Nov 5, 2024	10.69	10.75	10.67	10.71	10.50	-0.09%	97,350
Nov 4, 2024	10.77	10.79	10.68	10.72	10.51	0.28%	47,343
Nov 1, 2024	10.71	10.75	10.64	10.69	10.48	0.28%	45,343
Oct 31, 2024	10.64	10.67	10.58	10.66	10.45	0.38%	27,789
Oct 30, 2024	10.60	10.70	10.60	10.62	10.42	0.09%	72,985
Oct 29, 2024	10.59	10.63	10.55	10.61	10.41	-0.09%	118,355
Oct 28, 2024	10.73	10.73	10.62	10.62	10.42	-1.03%	36,121
Oct 25, 2024	10.72	10.76	10.69	10.73	10.52	0.94%	129,175
Oct 24, 2024	10.69	10.70	10.57	10.63	10.43	-0.93%	85,374
Oct 23, 2024	10.88	10.90	10.67	10.73	10.52	-1.65%	71,542
Oct 22, 2024	10.95	10.96	10.91	10.91	10.70	-0.82%	28,089
Oct 21, 2024	10.98	11.05	10.97	11.00	10.79	-0.18%	29,117
Oct 18, 2024	11.03	11.04	10.97	11.02	10.81	0.18%	67,338
Oct 17, 2024	10.96	11.04	10.96	11.00	10.79	-	45,255
Oct 16, 2024	10.92	11.00	10.92	11.00	10.79	0.55%	46,187
Oct 15, 2024	10.97	10.97	10.93	10.94	10.73	-0.32%	18,773
Oct 14, 2024	11.00	11.02	10.96	10.98	10.71	-0.14%	36,331
Oct 11, 2024	10.98	11.03	10.98	10.99	10.73	-0.54%	40,731
Oct 10, 2024	11.06	11.06	11.00	11.05	10.79	0.14%	34,946
Oct 9, 2024	11.04	11.06	11.03	11.04	10.77	-0.41%	48,606
Oct 8, 2024	11.06	11.09	11.06	11.08	10.82	0.18%	27,535
Oct 7, 2024	11.07	11.10	11.04	11.06	10.80	-0.18%	23,994
Oct 4, 2024	11.11	11.14	11.08	11.08	10.82	-0.51%	22,897
Oct 3, 2024	11.18	11.18	11.11	11.14	10.87	-0.38%	19,385
Oct 2, 2024	11.17	11.20	11.14	11.18	10.91	0.09%	64,618
Oct 1, 2024	11.17	11.20	11.09	11.17	10.90	0.09%	33,617
Sep 30, 2024	11.16	11.17	11.11	11.16	10.89	0.18%	27,298
Sep 27, 2024	11.17	11.17	11.10	11.14	10.87	0.09%	22,535