Maiden Holdings North America, Ltd. (MHNC)
NYSE: MHNC · Real-Time Price · USD · Preferred Stock
15.50
+0.14 (0.91%)
Jan 30, 2026, 4:00 PM EST - Market closed
MHNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 15.36 | 15.78 | 15.36 | 15.50 | 15.50 | 0.91% | 2,223 |
| Jan 29, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.71% | 190 |
| Jan 28, 2026 | 15.39 | 15.61 | 15.33 | 15.47 | 15.47 | 0.52% | 6,194 |
| Jan 27, 2026 | 15.50 | 15.51 | 15.25 | 15.39 | 15.39 | -0.65% | 4,117 |
| Jan 26, 2026 | 15.52 | 15.53 | 15.49 | 15.49 | 15.49 | -0.06% | 1,232 |
| Jan 23, 2026 | 15.36 | 15.63 | 15.36 | 15.50 | 15.50 | 0.26% | 4,468 |
| Jan 22, 2026 | 15.38 | 15.50 | 15.28 | 15.46 | 15.46 | 1.38% | 5,375 |
| Jan 21, 2026 | 15.38 | 15.38 | 15.25 | 15.25 | 15.25 | -1.42% | 4,172 |
| Jan 20, 2026 | 15.61 | 15.61 | 15.35 | 15.47 | 15.47 | -2.52% | 1,958 |
| Jan 15, 2026 | 15.88 | 15.88 | 15.85 | 15.87 | 15.87 | - | 3,938 |
| Jan 14, 2026 | 15.88 | 15.95 | 15.87 | 15.87 | 15.87 | 0.06% | 2,402 |
| Jan 13, 2026 | 15.78 | 15.89 | 15.78 | 15.86 | 15.86 | 0.38% | 481 |
| Jan 9, 2026 | 15.80 | 15.88 | 15.80 | 15.80 | 15.80 | - | 1,448 |
| Jan 8, 2026 | 15.80 | 15.88 | 15.80 | 15.80 | 15.80 | - | 4,097 |
| Jan 7, 2026 | 15.80 | 15.94 | 15.78 | 15.80 | 15.80 | -0.35% | 6,114 |
| Jan 6, 2026 | 15.87 | 15.87 | 15.80 | 15.86 | 15.86 | 0.35% | 5,396 |
| Jan 5, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | - | 2,481 |
| Jan 2, 2026 | 15.85 | 15.85 | 15.80 | 15.80 | 15.80 | - | 700 |
| Dec 31, 2025 | 15.75 | 15.88 | 15.75 | 15.80 | 15.80 | 0.32% | 23,042 |
| Dec 30, 2025 | 15.78 | 15.78 | 15.75 | 15.75 | 15.75 | - | 1,885 |
| Dec 29, 2025 | 15.75 | 15.80 | 15.73 | 15.75 | 15.75 | - | 7,532 |
| Dec 26, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | -0.10% | 2,649 |
| Dec 24, 2025 | 15.78 | 15.78 | 15.75 | 15.77 | 15.77 | 0.10% | 994 |
| Dec 23, 2025 | 15.85 | 15.85 | 15.75 | 15.75 | 15.75 | - | 8,721 |
| Dec 22, 2025 | 15.75 | 15.85 | 15.75 | 15.75 | 15.75 | - | 12,503 |
| Dec 19, 2025 | 15.92 | 15.92 | 15.75 | 15.75 | 15.75 | -0.32% | 11,969 |
| Dec 18, 2025 | 15.75 | 15.98 | 15.75 | 15.80 | 15.80 | - | 3,016 |
| Dec 17, 2025 | 15.75 | 15.80 | 15.75 | 15.80 | 15.80 | 0.19% | 1,796 |
| Dec 16, 2025 | 16.00 | 16.00 | 15.75 | 15.77 | 15.77 | -0.82% | 6,249 |
| Dec 15, 2025 | 16.12 | 16.12 | 15.84 | 15.90 | 15.90 | -1.61% | 2,668 |
| Dec 12, 2025 | 15.90 | 16.45 | 15.90 | 16.16 | 16.16 | 1.92% | 906 |
| Dec 11, 2025 | 15.75 | 15.86 | 15.74 | 15.86 | 15.86 | -0.35% | 11,938 |
| Dec 10, 2025 | 15.75 | 15.91 | 15.75 | 15.91 | 15.91 | -0.56% | 791 |
| Dec 9, 2025 | 16.12 | 16.12 | 15.82 | 16.00 | 16.00 | 1.59% | 4,378 |
| Dec 8, 2025 | 16.25 | 16.25 | 15.75 | 15.75 | 15.75 | -1.81% | 9,832 |
| Dec 5, 2025 | 16.00 | 16.13 | 15.90 | 16.04 | 16.04 | 0.25% | 6,253 |
| Dec 4, 2025 | 15.48 | 16.00 | 15.48 | 16.00 | 16.00 | -2.26% | 10,107 |
| 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 |