MHNC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	14.59	15.04	14.59	15.04	15.04	1.21%	9,355
Feb 26, 2026	14.90	14.90	14.50	14.86	14.86	1.09%	9,211
Feb 25, 2026	14.75	14.80	14.50	14.70	14.70	-0.57%	8,716
Feb 24, 2026	14.86	14.92	14.77	14.78	14.78	-0.78%	6,559
Feb 23, 2026	14.90	14.90	14.90	14.90	14.90	0.68%	2,395
Feb 20, 2026	14.53	14.90	14.53	14.80	14.80	-0.34%	2,826
Feb 19, 2026	14.80	14.85	14.80	14.85	14.85	-0.66%	5,326
Feb 18, 2026	15.07	15.07	14.86	14.95	14.95	-1.59%	2,666
Feb 17, 2026	14.63	15.27	14.63	15.19	15.19	1.88%	22,410
Feb 13, 2026	15.21	15.37	14.91	14.91	14.91	-4.24%	4,227
Feb 12, 2026	15.66	15.72	15.55	15.57	15.09	0.13%	2,159
Feb 11, 2026	15.55	15.55	15.25	15.55	15.07	-	7,090
Feb 10, 2026	15.56	15.59	15.55	15.55	15.07	-	1,250
Feb 9, 2026	15.12	15.55	15.12	15.55	15.07	0.06%	12,358
Feb 6, 2026	15.72	15.74	15.30	15.54	15.06	-1.21%	2,150
Feb 5, 2026	15.48	15.77	15.48	15.73	15.24	1.48%	4,681
Feb 4, 2026	15.40	15.67	15.28	15.50	15.02	-0.57%	3,703
Feb 3, 2026	15.50	15.74	15.42	15.59	15.10	0.57%	3,663
Feb 2, 2026	15.50	15.50	15.50	15.50	15.02	-	1,314
Jan 30, 2026	15.36	15.78	15.36	15.50	15.02	0.91%	2,223
Jan 29, 2026	15.36	15.36	15.36	15.36	14.88	-0.71%	190
Jan 28, 2026	15.39	15.61	15.33	15.47	14.99	0.52%	6,194
Jan 27, 2026	15.50	15.51	15.25	15.39	14.91	-0.65%	4,117
Jan 26, 2026	15.52	15.53	15.49	15.49	15.01	-0.06%	1,232
Jan 23, 2026	15.36	15.63	15.36	15.50	15.02	0.26%	4,468
Jan 22, 2026	15.38	15.50	15.28	15.46	14.98	1.38%	5,375
Jan 21, 2026	15.38	15.38	15.25	15.25	14.78	-1.42%	4,172
Jan 20, 2026	15.61	15.61	15.35	15.47	14.99	-2.52%	1,958
Jan 15, 2026	15.88	15.88	15.85	15.87	15.38	-	3,938
Jan 14, 2026	15.88	15.95	15.87	15.87	15.38	0.06%	2,402
Jan 13, 2026	15.78	15.89	15.78	15.86	15.37	0.38%	481
Jan 9, 2026	15.80	15.88	15.80	15.80	15.31	-	1,448
Jan 8, 2026	15.80	15.88	15.80	15.80	15.31	-	4,097
Jan 7, 2026	15.80	15.94	15.78	15.80	15.31	-0.35%	6,114
Jan 6, 2026	15.87	15.87	15.80	15.86	15.36	0.35%	5,396
Jan 5, 2026	15.80	15.80	15.80	15.80	15.31	-	2,481
Jan 2, 2026	15.85	15.85	15.80	15.80	15.31	-	700
Dec 31, 2025	15.75	15.88	15.75	15.80	15.31	0.32%	23,042
Dec 30, 2025	15.78	15.78	15.75	15.75	15.26	-	1,885
Dec 29, 2025	15.75	15.80	15.73	15.75	15.26	-	7,532
Dec 26, 2025	15.75	15.75	15.75	15.75	15.26	-0.10%	2,649
Dec 24, 2025	15.78	15.78	15.75	15.77	15.28	0.10%	994
Dec 23, 2025	15.85	15.85	15.75	15.75	15.26	-	8,721
Dec 22, 2025	15.75	15.85	15.75	15.75	15.26	-	12,503
Dec 19, 2025	15.92	15.92	15.75	15.75	15.26	-0.32%	11,969
Dec 18, 2025	15.75	15.98	15.75	15.80	15.31	-	3,016
Dec 17, 2025	15.75	15.80	15.75	15.80	15.31	0.19%	1,796
Dec 16, 2025	16.00	16.00	15.75	15.77	15.28	-0.82%	6,249
Dec 15, 2025	16.12	16.12	15.84	15.90	15.41	-1.61%	2,668
Dec 12, 2025	15.90	16.45	15.90	16.16	15.66	1.92%	906