Maiden Holdings North America, Ltd. (MHNC)
NYSE: MHNC · Real-Time Price · USD · Preferred Stock
16.37
-0.28 (-1.68%)
Dec 3, 2025, 4:00 PM EST - Market closed
MHNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 16.73 | 16.73 | 16.25 | 16.37 | 16.37 | -1.68% | 19,095 |
| Dec 2, 2025 | 17.57 | 17.57 | 16.65 | 16.65 | 16.65 | -3.31% | 2,963 |
| Dec 1, 2025 | 17.89 | 17.89 | 17.22 | 17.22 | 17.22 | -1.24% | 2,203 |
| Nov 28, 2025 | 17.25 | 17.53 | 17.20 | 17.44 | 17.44 | -0.02% | 3,305 |
| Nov 26, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 3.72% | 302 |
| Nov 25, 2025 | 17.00 | 17.00 | 16.77 | 16.82 | 16.82 | -1.09% | 8,565 |
| Nov 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.29% | 258 |
| Nov 21, 2025 | 16.85 | 17.19 | 16.85 | 17.05 | 17.05 | - | 3,066 |
| Nov 20, 2025 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - | 2,230 |
| Nov 19, 2025 | 17.05 | 17.07 | 17.05 | 17.05 | 17.05 | -0.32% | 2,587 |
| Nov 18, 2025 | 17.05 | 17.11 | 17.03 | 17.11 | 17.11 | 0.13% | 1,704 |
| Nov 17, 2025 | 16.97 | 17.18 | 16.95 | 17.08 | 17.08 | 0.49% | 7,784 |
| Nov 14, 2025 | 17.01 | 17.60 | 17.00 | 17.00 | 17.00 | -3.35% | 5,270 |
| Nov 13, 2025 | 17.55 | 17.77 | 17.54 | 17.59 | 17.11 | -0.11% | 13,339 |
| Nov 12, 2025 | 17.77 | 17.77 | 17.35 | 17.61 | 17.12 | -1.18% | 11,458 |
| Nov 11, 2025 | 17.75 | 17.94 | 17.65 | 17.82 | 17.33 | 0.25% | 3,833 |
| Nov 10, 2025 | 17.70 | 17.99 | 17.60 | 17.78 | 17.29 | 0.39% | 3,676 |
| Nov 7, 2025 | 17.52 | 17.83 | 17.52 | 17.71 | 17.22 | -0.72% | 6,051 |
| Nov 6, 2025 | 17.52 | 17.96 | 17.52 | 17.84 | 17.34 | 1.86% | 10,654 |
| Nov 5, 2025 | 17.52 | 17.55 | 17.44 | 17.51 | 17.03 | -0.74% | 4,241 |
| Nov 4, 2025 | 17.52 | 17.79 | 17.52 | 17.64 | 17.15 | 0.57% | 2,167 |
| Nov 3, 2025 | 17.50 | 17.82 | 17.25 | 17.54 | 17.06 | 0.23% | 3,496 |
| Oct 31, 2025 | 17.59 | 17.60 | 17.50 | 17.50 | 17.02 | -0.51% | 12,220 |
| Oct 30, 2025 | 17.54 | 17.59 | 17.54 | 17.59 | 17.11 | 0.29% | 2,138 |
| Oct 29, 2025 | 17.54 | 17.55 | 17.52 | 17.54 | 17.06 | -0.62% | 13,404 |
| Oct 28, 2025 | 17.54 | 17.65 | 17.54 | 17.65 | 17.16 | 0.28% | 1,604 |
| Oct 27, 2025 | 17.54 | 17.62 | 17.54 | 17.60 | 17.12 | 0.34% | 2,257 |
| Oct 24, 2025 | 17.55 | 17.58 | 17.54 | 17.54 | 17.06 | -0.88% | 2,917 |
| Oct 23, 2025 | 17.54 | 17.70 | 17.54 | 17.70 | 17.21 | 0.42% | 7,265 |
| Oct 22, 2025 | 17.60 | 17.69 | 17.60 | 17.62 | 17.14 | 0.12% | 5,798 |
| Oct 21, 2025 | 17.60 | 17.60 | 17.59 | 17.60 | 17.12 | 0.46% | 1,445 |
| Oct 20, 2025 | 17.56 | 17.56 | 17.52 | 17.52 | 17.04 | - | 1,396 |
| Oct 17, 2025 | 17.60 | 17.61 | 17.49 | 17.52 | 17.04 | -0.06% | 4,420 |
| Oct 16, 2025 | 17.52 | 17.70 | 17.52 | 17.53 | 17.05 | -0.68% | 4,285 |
| Oct 15, 2025 | 17.57 | 17.67 | 17.57 | 17.65 | 17.16 | -0.31% | 2,120 |
| Oct 14, 2025 | 17.60 | 17.90 | 17.52 | 17.71 | 17.22 | 0.88% | 7,015 |
| Oct 13, 2025 | 17.65 | 17.65 | 17.52 | 17.55 | 17.07 | 0.17% | 2,800 |
| Oct 10, 2025 | 17.52 | 17.64 | 17.50 | 17.52 | 17.04 | - | 9,400 |
| Oct 9, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.04 | - | 186 |
| Oct 7, 2025 | 17.54 | 17.54 | 17.52 | 17.52 | 17.04 | -1.02% | 19,286 |
| Oct 6, 2025 | 17.55 | 17.70 | 17.50 | 17.70 | 17.21 | 0.85% | 5,708 |
| Oct 3, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.07 | -0.28% | 1,129 |
| Oct 2, 2025 | 17.70 | 17.70 | 17.60 | 17.60 | 17.12 | -0.85% | 662 |
| Oct 1, 2025 | 17.84 | 17.84 | 17.52 | 17.75 | 17.26 | 1.25% | 7,836 |
| Sep 30, 2025 | 17.52 | 17.53 | 17.52 | 17.53 | 17.05 | 0.01% | 6,312 |
| Sep 29, 2025 | 17.56 | 17.56 | 17.52 | 17.53 | 17.05 | -0.19% | 3,168 |
| Sep 26, 2025 | 17.57 | 17.63 | 17.56 | 17.56 | 17.08 | 0.07% | 2,581 |
| Sep 25, 2025 | 17.55 | 17.55 | 17.52 | 17.55 | 17.07 | -0.06% | 715 |
| Sep 24, 2025 | 18.13 | 18.13 | 17.52 | 17.56 | 17.08 | -1.13% | 19,021 |
| Sep 23, 2025 | 17.72 | 17.76 | 17.53 | 17.76 | 17.27 | -0.12% | 2,214 |