MHUA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2025	0.35	0.36	0.34	0.35	0.35	-1.32%	74,203
Feb 25, 2025	0.36	0.37	0.34	0.35	0.35	-1.66%	164,866
Feb 24, 2025	0.36	0.36	0.33	0.36	0.36	-1.17%	240,470
Feb 21, 2025	0.34	0.36	0.34	0.36	0.36	2.83%	195,243
Feb 20, 2025	0.36	0.37	0.33	0.35	0.35	-0.03%	197,982
Feb 19, 2025	0.35	0.36	0.35	0.35	0.35	0.06%	146,949
Feb 18, 2025	0.32	0.37	0.32	0.35	0.35	5.04%	249,225
Feb 14, 2025	0.33	0.34	0.32	0.33	0.33	-0.54%	124,305
Feb 13, 2025	0.32	0.36	0.32	0.33	0.33	3.65%	266,127
Feb 12, 2025	0.34	0.35	0.32	0.32	0.32	-6.29%	410,131
Feb 11, 2025	0.34	0.35	0.34	0.34	0.34	-0.29%	121,216
Feb 10, 2025	0.33	0.35	0.32	0.35	0.35	5.20%	200,050
Feb 7, 2025	0.32	0.34	0.32	0.33	0.33	0.43%	396,944
Feb 6, 2025	0.32	0.34	0.32	0.33	0.33	0.40%	144,543
Feb 5, 2025	0.33	0.34	0.32	0.33	0.33	-0.12%	101,610
Feb 4, 2025	0.32	0.33	0.32	0.33	0.33	2.00%	92,655
Feb 3, 2025	0.32	0.33	0.31	0.32	0.32	0.50%	184,715
Jan 31, 2025	0.32	0.33	0.31	0.32	0.32	2.05%	179,751
Jan 30, 2025	0.31	0.32	0.31	0.31	0.31	0.65%	90,990
Jan 29, 2025	0.30	0.33	0.30	0.31	0.31	-3.06%	221,640
Jan 28, 2025	0.32	0.33	0.31	0.32	0.32	-3.06%	344,518
Jan 27, 2025	0.32	0.34	0.31	0.33	0.33	3.48%	255,588
Jan 24, 2025	0.29	0.33	0.29	0.32	0.32	6.16%	517,783
Jan 23, 2025	0.32	0.33	0.29	0.30	0.30	-0.92%	118,471
Jan 22, 2025	0.33	0.33	0.29	0.30	0.30	-4.87%	305,259
Jan 21, 2025	0.32	0.34	0.32	0.32	0.32	-1.94%	539,409
Jan 17, 2025	0.31	0.33	0.31	0.32	0.32	3.31%	246,451
Jan 16, 2025	0.32	0.32	0.30	0.31	0.31	-1.40%	229,574
Jan 15, 2025	0.31	0.33	0.31	0.32	0.32	0.65%	63,537
Jan 14, 2025	0.32	0.35	0.30	0.32	0.32	-0.25%	851,294
Jan 13, 2025	0.32	0.34	0.29	0.32	0.32	-1.39%	607,426
Jan 10, 2025	0.31	0.33	0.29	0.32	0.32	0.03%	261,748
Jan 8, 2025	0.35	0.35	0.31	0.32	0.32	-8.13%	246,500
Jan 7, 2025	0.36	0.37	0.34	0.35	0.35	-5.14%	360,763
Jan 6, 2025	0.36	0.38	0.35	0.37	0.37	2.58%	206,126
Jan 3, 2025	0.35	0.37	0.33	0.36	0.36	2.94%	329,177
Jan 2, 2025	0.35	0.37	0.35	0.35	0.35	1.42%	154,671
Dec 31, 2024	0.36	0.36	0.33	0.35	0.35	-3.06%	286,532
Dec 30, 2024	0.36	0.37	0.35	0.36	0.36	0.28%	275,513
Dec 27, 2024	0.38	0.38	0.34	0.36	0.36	-0.48%	241,010
Dec 26, 2024	0.35	0.38	0.32	0.36	0.36	2.50%	150,845
Dec 24, 2024	0.32	0.36	0.31	0.35	0.35	8.28%	149,761
Dec 23, 2024	0.30	0.33	0.28	0.32	0.32	3.74%	600,107
Dec 20, 2024	0.29	0.32	0.29	0.31	0.31	0.58%	515,916
Dec 19, 2024	0.29	0.33	0.26	0.31	0.31	14.07%	3,308,524
Dec 18, 2024	0.49	0.68	0.25	0.27	0.27	-44.94%	8,858,567
Dec 17, 2024	0.53	0.53	0.47	0.49	0.49	-0.65%	144,359
Dec 16, 2024	0.50	0.54	0.49	0.49	0.49	-1.46%	822,384
Dec 13, 2024	0.58	0.61	0.50	0.50	0.50	-13.20%	2,503,355
Dec 12, 2024	0.57	0.63	0.57	0.58	0.58	-1.49%	713,034
Dec 11, 2024	0.57	0.67	0.54	0.59	0.59	-1.18%	1,195,127
Dec 10, 2024	0.52	0.64	0.49	0.59	0.59	16.83%	1,873,695
Dec 9, 2024	0.48	0.54	0.48	0.51	0.51	7.89%	207,921
Dec 6, 2024	0.47	0.49	0.46	0.47	0.47	1.95%	98,607
Dec 5, 2024	0.50	0.50	0.46	0.46	0.46	-5.28%	246,741
Dec 4, 2024	0.51	0.53	0.49	0.49	0.49	-3.94%	189,187
Dec 3, 2024	0.52	0.55	0.50	0.51	0.51	-2.69%	235,647
Dec 2, 2024	0.52	0.56	0.52	0.52	0.52	-1.33%	230,743
Nov 29, 2024	0.54	0.55	0.52	0.53	0.53	-1.84%	32,407
Nov 27, 2024	0.53	0.56	0.51	0.54	0.54	2.93%	1,165,274
Nov 26, 2024	0.57	0.66	0.50	0.52	0.52	-11.44%	2,591,132
Nov 25, 2024	0.68	0.76	0.57	0.59	0.59	-17.95%	3,233,830
Nov 22, 2024	0.69	0.75	0.69	0.72	0.72	4.73%	1,128,104
Nov 21, 2024	0.67	0.74	0.61	0.69	0.69	5.81%	558,573
Nov 20, 2024	0.52	0.66	0.47	0.65	0.65	26.71%	1,591,390
Nov 19, 2024	0.51	0.54	0.49	0.51	0.51	-5.03%	199,828
Nov 18, 2024	0.49	0.60	0.48	0.54	0.54	13.78%	743,183
Nov 15, 2024	0.52	0.52	0.43	0.47	0.47	-5.39%	152,784
Nov 14, 2024	0.52	0.53	0.48	0.50	0.50	-3.19%	70,596
Nov 13, 2024	0.50	0.53	0.48	0.52	0.52	3.56%	303,715
Nov 12, 2024	0.49	0.50	0.45	0.50	0.50	1.98%	261,622
Nov 11, 2024	0.53	0.53	0.48	0.49	0.49	-7.18%	523,130
Nov 8, 2024	0.61	0.61	0.52	0.53	0.53	-13.80%	1,498,896
Nov 7, 2024	0.60	0.63	0.59	0.61	0.61	-0.05%	318,455
Nov 6, 2024	0.62	0.64	0.57	0.61	0.61	-3.81%	231,952
Nov 5, 2024	0.60	0.64	0.60	0.64	0.64	5.85%	364,569
Nov 4, 2024	0.68	0.68	0.59	0.60	0.60	-11.28%	446,536
Nov 1, 2024	0.68	0.71	0.68	0.68	0.68	-0.25%	276,010
Oct 31, 2024	0.72	0.73	0.67	0.68	0.68	-1.79%	449,300
Oct 30, 2024	0.74	0.74	0.69	0.69	0.69	-4.36%	103,470
Oct 29, 2024	0.73	0.84	0.69	0.72	0.72	-3.45%	1,811,981
Oct 28, 2024	0.70	0.76	0.66	0.75	0.75	11.06%	911,117
Oct 25, 2024	0.68	0.70	0.67	0.68	0.68	-1.07%	180,024
Oct 24, 2024	0.71	0.72	0.67	0.68	0.68	-2.78%	288,254
Oct 23, 2024	0.74	0.74	0.70	0.70	0.70	0.29%	840,297
Oct 22, 2024	0.80	0.86	0.70	0.70	0.70	-12.28%	1,392,235
Oct 21, 2024	1.05	1.08	0.79	0.80	0.80	-24.00%	2,340,532
Oct 18, 2024	0.89	1.17	0.84	1.05	1.05	16.74%	8,300,874
Oct 17, 2024	0.82	0.95	0.81	0.90	0.90	8.89%	1,086,052
Oct 16, 2024	0.73	0.84	0.71	0.83	0.83	16.42%	1,578,037
Oct 15, 2024	0.75	0.75	0.70	0.71	0.71	-6.01%	173,563
Oct 14, 2024	0.74	0.77	0.74	0.75	0.75	1.81%	30,343
Oct 11, 2024	0.77	0.77	0.73	0.74	0.74	-1.21%	42,431
Oct 10, 2024	0.74	0.76	0.74	0.75	0.75	0.08%	40,382
Oct 9, 2024	0.76	0.76	0.73	0.75	0.75	0.27%	81,636
Oct 8, 2024	0.85	0.85	0.72	0.75	0.75	-11.85%	261,111
Oct 7, 2024	1.05	1.05	0.82	0.85	0.85	-18.40%	326,502
Oct 4, 2024	1.04	1.08	0.96	1.04	1.04	-0.95%	346,244
Oct 3, 2024	1.00	1.10	1.00	1.05	1.05	2.94%	160,220
Oct 2, 2024	1.11	1.11	1.00	1.02	1.02	-3.77%	190,715