MHN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	10.63	10.64	10.60	10.64	10.64	0.14%	47,702
Nov 19, 2024	10.64	10.64	10.60	10.63	10.63	0.09%	31,115
Nov 18, 2024	10.61	10.67	10.60	10.62	10.62	0.14%	83,556
Nov 15, 2024	10.70	10.71	10.60	10.60	10.60	-1.67%	82,835
Nov 14, 2024	10.76	10.79	10.63	10.78	10.73	0.56%	53,264
Nov 13, 2024	10.77	10.77	10.70	10.72	10.67	0.09%	29,478
Nov 12, 2024	10.83	10.88	10.69	10.71	10.66	-1.29%	49,425
Nov 11, 2024	10.82	10.85	10.77	10.85	10.80	0.74%	27,989
Nov 8, 2024	10.74	10.78	10.67	10.77	10.72	1.13%	62,996
Nov 7, 2024	10.64	10.69	10.64	10.65	10.60	0.38%	48,020
Nov 6, 2024	10.67	10.67	10.60	10.61	10.56	-0.93%	54,061
Nov 5, 2024	10.69	10.75	10.67	10.71	10.66	-0.09%	97,350
Nov 4, 2024	10.77	10.79	10.68	10.72	10.67	0.28%	47,343
Nov 1, 2024	10.71	10.75	10.64	10.69	10.64	0.28%	45,343
Oct 31, 2024	10.64	10.67	10.58	10.66	10.61	0.38%	27,789
Oct 30, 2024	10.60	10.70	10.60	10.62	10.57	0.09%	72,985
Oct 29, 2024	10.59	10.63	10.55	10.61	10.56	-0.09%	118,355
Oct 28, 2024	10.73	10.73	10.62	10.62	10.57	-1.03%	36,121
Oct 25, 2024	10.72	10.76	10.69	10.73	10.68	0.94%	129,175
Oct 24, 2024	10.69	10.70	10.57	10.63	10.58	-0.93%	85,374
Oct 23, 2024	10.88	10.90	10.67	10.73	10.68	-1.65%	71,542
Oct 22, 2024	10.95	10.96	10.91	10.91	10.86	-0.82%	28,089
Oct 21, 2024	10.98	11.05	10.97	11.00	10.95	-0.18%	29,117
Oct 18, 2024	11.03	11.04	10.97	11.02	10.97	0.18%	67,338
Oct 17, 2024	10.96	11.04	10.96	11.00	10.95	-	45,255
Oct 16, 2024	10.92	11.00	10.92	11.00	10.95	0.55%	46,187
Oct 15, 2024	10.97	10.97	10.93	10.94	10.89	-0.32%	18,773
Oct 14, 2024	11.00	11.02	10.96	10.98	10.87	-0.14%	36,331
Oct 11, 2024	10.98	11.03	10.98	10.99	10.89	-0.54%	40,731
Oct 10, 2024	11.06	11.06	11.00	11.05	10.95	0.14%	34,946
Oct 9, 2024	11.04	11.06	11.03	11.04	10.93	-0.41%	48,606
Oct 8, 2024	11.06	11.09	11.06	11.08	10.98	0.18%	27,535
Oct 7, 2024	11.07	11.10	11.04	11.06	10.96	-0.18%	23,994
Oct 4, 2024	11.11	11.14	11.08	11.08	10.98	-0.51%	22,897
Oct 3, 2024	11.18	11.18	11.11	11.14	11.03	-0.38%	19,385
Oct 2, 2024	11.17	11.20	11.14	11.18	11.07	0.09%	64,618
Oct 1, 2024	11.17	11.20	11.09	11.17	11.06	0.09%	33,617
Sep 30, 2024	11.16	11.17	11.11	11.16	11.05	0.18%	27,298
Sep 27, 2024	11.17	11.17	11.10	11.14	11.03	0.09%	22,535
Sep 26, 2024	11.13	11.13	11.07	11.13	11.02	0.36%	53,516
Sep 25, 2024	11.05	11.11	11.03	11.09	10.99	0.45%	53,038
Sep 24, 2024	10.99	11.04	10.96	11.04	10.94	0.36%	302,898
Sep 23, 2024	10.98	11.04	10.98	11.00	10.90	0.09%	84,031
Sep 20, 2024	11.02	11.05	10.99	10.99	10.89	-0.36%	18,516
Sep 19, 2024	11.04	11.08	11.03	11.03	10.93	-0.10%	45,729
Sep 18, 2024	11.03	11.07	11.02	11.04	10.94	0.01%	30,313
Sep 17, 2024	11.07	11.07	11.01	11.04	10.94	-	40,525
Sep 16, 2024	11.06	11.07	10.98	11.04	10.94	-0.09%	51,731
Sep 13, 2024	11.01	11.08	11.00	11.05	10.90	0.55%	216,400
Sep 12, 2024	10.98	11.09	10.98	10.99	10.84	0.27%	84,093
Sep 11, 2024	10.91	10.96	10.86	10.96	10.81	1.01%	88,388
Sep 10, 2024	10.84	10.87	10.77	10.85	10.71	0.09%	47,369
Sep 9, 2024	10.82	10.84	10.76	10.84	10.70	0.46%	66,397
Sep 6, 2024	10.76	10.81	10.74	10.79	10.65	0.19%	77,186
Sep 5, 2024	10.77	10.78	10.70	10.77	10.63	0.09%	71,032
Sep 4, 2024	10.76	10.77	10.70	10.76	10.62	0.28%	63,836
Sep 3, 2024	10.75	10.76	10.70	10.73	10.59	0.19%	86,377
Aug 30, 2024	10.71	10.71	10.69	10.71	10.57	0.19%	56,567
Aug 29, 2024	10.69	10.69	10.67	10.69	10.55	0.33%	26,198
Aug 28, 2024	10.69	10.69	10.65	10.66	10.51	-0.23%	68,102
Aug 27, 2024	10.68	10.69	10.66	10.68	10.54	-0.05%	42,068
Aug 26, 2024	10.70	10.71	10.68	10.69	10.54	0.05%	46,137
Aug 23, 2024	10.72	10.73	10.67	10.68	10.54	-	94,983
Aug 22, 2024	10.74	10.74	10.67	10.68	10.54	-0.56%	57,221
Aug 21, 2024	10.76	10.76	10.73	10.74	10.60	-0.09%	54,281
Aug 20, 2024	10.76	10.79	10.74	10.75	10.61	0.28%	38,677
Aug 19, 2024	10.70	10.75	10.70	10.72	10.58	-0.19%	58,133
Aug 16, 2024	10.76	10.78	10.70	10.74	10.60	0.19%	69,990
Aug 15, 2024	10.75	10.75	10.69	10.72	10.58	-1.02%	73,606
Aug 14, 2024	10.83	10.86	10.82	10.83	10.64	0.09%	28,190
Aug 13, 2024	10.83	10.87	10.82	10.82	10.63	-0.09%	90,869
Aug 12, 2024	10.86	10.88	10.82	10.83	10.64	-0.47%	68,498
Aug 9, 2024	10.86	10.93	10.86	10.88	10.69	0.10%	20,660
Aug 8, 2024	10.91	10.95	10.86	10.87	10.68	-0.55%	21,847
Aug 7, 2024	10.90	11.08	10.90	10.93	10.74	0.37%	73,415
Aug 6, 2024	10.78	10.91	10.78	10.89	10.70	1.21%	45,652
Aug 5, 2024	10.76	10.85	10.70	10.76	10.57	-1.19%	88,672
Aug 2, 2024	10.83	10.91	10.82	10.89	10.70	0.60%	125,117
Aug 1, 2024	10.78	10.83	10.77	10.83	10.64	0.51%	72,989
Jul 31, 2024	10.72	10.77	10.71	10.77	10.58	0.45%	63,001
Jul 30, 2024	10.74	10.74	10.65	10.72	10.54	0.02%	84,710
Jul 29, 2024	10.72	10.75	10.68	10.72	10.53	-0.19%	58,028
Jul 26, 2024	10.73	10.74	10.67	10.74	10.55	0.28%	58,956
Jul 25, 2024	10.73	10.73	10.65	10.71	10.52	0.28%	55,615
Jul 24, 2024	10.77	10.77	10.68	10.68	10.49	-0.88%	55,717
Jul 23, 2024	10.70	10.78	10.70	10.78	10.59	0.61%	56,409
Jul 22, 2024	10.72	10.73	10.70	10.71	10.52	0.14%	16,616
Jul 19, 2024	10.74	10.74	10.68	10.70	10.51	-0.23%	6,874
Jul 18, 2024	10.71	10.76	10.70	10.72	10.53	-0.28%	19,382
Jul 17, 2024	10.76	10.78	10.75	10.75	10.56	-0.28%	19,018
Jul 16, 2024	10.87	10.87	10.78	10.78	10.59	-0.46%	83,457
Jul 15, 2024	10.82	10.85	10.79	10.83	10.64	-0.73%	49,060
Jul 12, 2024	10.88	10.92	10.87	10.91	10.68	0.28%	14,057
Jul 11, 2024	10.86	10.89	10.82	10.88	10.65	0.74%	23,460
Jul 10, 2024	10.79	10.81	10.76	10.80	10.57	0.28%	15,743
Jul 9, 2024	10.82	10.83	10.76	10.77	10.54	-0.09%	27,737
Jul 8, 2024	10.78	10.81	10.73	10.78	10.55	-0.09%	54,922
Jul 5, 2024	10.78	10.80	10.76	10.79	10.56	0.33%	26,277
Jul 3, 2024	10.73	10.84	10.73	10.76	10.53	-0.51%	19,248
Jul 2, 2024	10.75	10.83	10.70	10.81	10.58	0.65%	90,811