Maiden Holdings North America, Ltd. (MHNC)
NYSE: MHNC · Real-Time Price · USD · Preferred Stock
17.76
+0.12 (0.68%)
Sep 4, 2025, 4:00 PM - Market closed
MHNC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 17.55 | 17.95 | 17.55 | 17.76 | 17.76 | 0.68% | 2,815 |
| Sep 3, 2025 | 17.47 | 17.64 | 17.20 | 17.64 | 17.64 | 1.44% | 13,528 |
| Sep 2, 2025 | 17.37 | 17.50 | 17.25 | 17.39 | 17.39 | 1.58% | 4,538 |
| Aug 29, 2025 | 17.86 | 17.86 | 17.12 | 17.12 | 17.12 | -3.19% | 15,592 |
| Aug 28, 2025 | 17.52 | 17.69 | 17.52 | 17.69 | 17.69 | -0.07% | 793 |
| Aug 26, 2025 | 17.74 | 17.75 | 17.70 | 17.70 | 17.70 | 0.84% | 4,313 |
| Aug 25, 2025 | 17.78 | 17.78 | 17.51 | 17.55 | 17.55 | -0.17% | 4,668 |
| Aug 22, 2025 | 17.64 | 17.81 | 17.58 | 17.58 | 17.58 | 0.29% | 2,413 |
| Aug 21, 2025 | 17.51 | 17.92 | 17.46 | 17.53 | 17.53 | 0.69% | 3,350 |
| Aug 20, 2025 | 18.00 | 18.00 | 17.41 | 17.41 | 17.41 | -0.74% | 627 |
| Aug 19, 2025 | 17.68 | 18.54 | 17.42 | 17.54 | 17.54 | 0.23% | 5,339 |
| Aug 18, 2025 | 17.40 | 18.03 | 17.40 | 17.50 | 17.50 | 0.28% | 7,093 |
| Aug 15, 2025 | 17.42 | 17.88 | 17.41 | 17.45 | 17.45 | -3.86% | 20,127 |
| Aug 14, 2025 | 18.25 | 18.53 | 18.00 | 18.15 | 18.15 | -0.27% | 10,989 |
| Aug 13, 2025 | 17.76 | 18.25 | 17.76 | 18.20 | 18.20 | 2.19% | 6,677 |
| Aug 12, 2025 | 17.61 | 17.93 | 17.61 | 17.81 | 17.81 | -0.72% | 3,537 |
| Aug 11, 2025 | 17.86 | 17.95 | 17.66 | 17.94 | 17.94 | 3.04% | 2,717 |
| Aug 8, 2025 | 17.83 | 17.83 | 17.40 | 17.41 | 17.41 | -0.14% | 6,274 |
| Aug 7, 2025 | 17.25 | 17.50 | 17.25 | 17.44 | 17.44 | 0.37% | 2,258 |
| Aug 6, 2025 | 17.32 | 17.65 | 17.21 | 17.37 | 17.37 | -0.74% | 5,949 |
| Aug 5, 2025 | 17.42 | 17.95 | 17.18 | 17.50 | 17.50 | 0.05% | 5,719 |
| Aug 4, 2025 | 17.25 | 17.67 | 17.25 | 17.49 | 17.49 | 2.29% | 6,663 |
| Aug 1, 2025 | 17.00 | 17.10 | 17.00 | 17.10 | 17.10 | 0.29% | 5,961 |
| Jul 31, 2025 | 17.44 | 17.44 | 17.05 | 17.05 | 17.05 | -0.06% | 1,075 |
| Jul 30, 2025 | 17.00 | 17.15 | 17.00 | 17.06 | 17.06 | -1.30% | 2,034 |
| Jul 29, 2025 | 17.10 | 17.28 | 17.02 | 17.28 | 17.28 | 1.22% | 4,583 |
| Jul 28, 2025 | 17.09 | 17.14 | 17.01 | 17.08 | 17.08 | -0.20% | 2,940 |
| Jul 25, 2025 | 17.21 | 17.30 | 17.11 | 17.11 | 17.11 | 0.06% | 3,525 |
| Jul 24, 2025 | 17.25 | 17.26 | 17.09 | 17.10 | 17.10 | -0.64% | 4,949 |
| Jul 23, 2025 | 17.20 | 17.26 | 17.20 | 17.21 | 17.21 | 0.47% | 2,971 |
| Jul 22, 2025 | 17.15 | 17.15 | 17.13 | 17.13 | 17.13 | -0.75% | 629 |
| Jul 21, 2025 | 17.36 | 17.36 | 16.82 | 17.26 | 17.26 | 1.18% | 12,695 |
| Jul 18, 2025 | 16.99 | 17.20 | 16.99 | 17.06 | 17.06 | -0.30% | 2,526 |
| Jul 17, 2025 | 17.05 | 17.11 | 17.04 | 17.11 | 17.11 | 0.37% | 2,285 |
| Jul 16, 2025 | 16.80 | 17.05 | 16.75 | 17.05 | 17.05 | 1.71% | 9,454 |
| Jul 15, 2025 | 16.83 | 16.83 | 16.76 | 16.76 | 16.76 | -0.01% | 631 |
| Jul 14, 2025 | 16.75 | 16.83 | 16.75 | 16.76 | 16.76 | 0.07% | 12,462 |
| Jul 11, 2025 | 16.90 | 16.90 | 16.50 | 16.75 | 16.75 | -0.77% | 6,440 |
| Jul 10, 2025 | 16.79 | 16.89 | 16.79 | 16.88 | 16.88 | 0.78% | 3,666 |
| Jul 9, 2025 | 16.77 | 16.77 | 16.75 | 16.75 | 16.75 | -0.53% | 842 |
| Jul 8, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.84% | 1,169 |
| Jul 7, 2025 | 16.93 | 16.93 | 16.70 | 16.70 | 16.70 | 1.21% | 886 |
| Jul 3, 2025 | 16.51 | 16.51 | 16.50 | 16.50 | 16.50 | -1.49% | 1,012 |
| Jul 2, 2025 | 16.59 | 16.76 | 16.59 | 16.75 | 16.75 | -0.24% | 4,045 |
| Jul 1, 2025 | 16.66 | 16.79 | 16.66 | 16.79 | 16.79 | 2.07% | 1,273 |
| Jun 30, 2025 | 16.34 | 16.45 | 16.27 | 16.45 | 16.45 | 0.88% | 982,955 |
| Jun 27, 2025 | 16.30 | 16.31 | 16.18 | 16.31 | 16.31 | -1.17% | 2,985 |
| Jun 26, 2025 | 16.45 | 16.69 | 16.45 | 16.50 | 16.50 | 0.30% | 8,870 |
| Jun 25, 2025 | 16.69 | 16.69 | 16.38 | 16.45 | 16.45 | -3.24% | 2,477 |
| Jun 23, 2025 | 16.77 | 17.10 | 16.77 | 17.00 | 17.00 | -0.29% | 1,842 |