MCH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	29.35	29.38	29.31	29.31	29.31	1.51%	961
Dec 4, 2025	28.87	28.96	28.85	28.87	28.87	0.15%	1,655
Dec 3, 2025	28.85	28.85	28.73	28.83	28.83	-0.36%	6,560
Dec 2, 2025	28.86	28.93	28.83	28.93	28.93	-0.53%	1,530
Dec 1, 2025	28.99	29.17	28.99	29.08	29.08	1.01%	5,992
Nov 28, 2025	28.82	28.85	28.79	28.79	28.79	0.34%	449
Nov 26, 2025	28.69	28.78	28.51	28.70	28.70	0.12%	5,568
Nov 25, 2025	28.78	28.78	28.63	28.66	28.66	0.61%	3,503
Nov 24, 2025	28.38	28.50	28.33	28.49	28.49	1.42%	5,649
Nov 21, 2025	27.83	28.21	27.83	28.09	28.09	-0.39%	2,606
Nov 20, 2025	28.77	28.77	28.20	28.20	28.20	-1.57%	4,671
Nov 19, 2025	28.59	28.65	28.59	28.65	28.65	-0.58%	4,359
Nov 18, 2025	28.76	28.83	28.68	28.81	28.81	-0.42%	2,111
Nov 17, 2025	29.15	29.15	28.86	28.94	28.94	-1.23%	10,347
Nov 14, 2025	29.30	29.50	29.25	29.30	29.30	-1.78%	3,170
Nov 13, 2025	30.09	30.12	29.75	29.83	29.83	0.18%	926
Nov 12, 2025	29.73	29.79	29.73	29.78	29.78	-0.03%	2,593
Nov 11, 2025	29.88	29.88	29.78	29.78	29.78	-0.63%	662
Nov 10, 2025	29.97	29.97	29.97	29.97	29.97	1.39%	304
Nov 7, 2025	29.40	29.56	29.30	29.56	29.56	-0.45%	1,888
Nov 6, 2025	29.83	29.83	29.66	29.70	29.70	1.06%	1,538
Nov 5, 2025	29.30	29.40	29.30	29.39	29.38	0.92%	1,012
Nov 4, 2025	29.29	29.29	29.10	29.12	29.12	-1.66%	3,594
Nov 3, 2025	29.70	29.70	29.53	29.61	29.61	-0.19%	2,561
Oct 31, 2025	29.59	29.67	29.54	29.67	29.67	-1.32%	4,708
Oct 30, 2025	30.09	30.14	30.05	30.06	30.06	-1.85%	4,242
Oct 29, 2025	30.80	30.80	30.59	30.63	30.63	0.78%	8,462
Oct 28, 2025	30.27	30.40	30.20	30.39	30.39	-0.41%	14,426
Oct 27, 2025	30.62	30.62	30.52	30.52	30.52	1.84%	12,505
Oct 24, 2025	29.97	29.97	29.97	29.97	29.97	1.42%	333
Oct 23, 2025	29.45	29.65	29.45	29.55	29.55	1.39%	9,180
Oct 22, 2025	29.24	29.33	29.01	29.15	29.15	-0.38%	6,428
Oct 21, 2025	29.35	29.35	29.20	29.26	29.26	-0.18%	2,022
Oct 20, 2025	28.91	29.36	28.91	29.31	29.31	1.27%	3,901
Oct 17, 2025	28.85	29.02	28.80	28.94	28.94	-0.82%	4,600
Oct 16, 2025	29.22	29.32	29.18	29.18	29.18	0.42%	7,886
Oct 15, 2025	29.16	29.18	29.06	29.06	29.06	1.41%	2,911
Oct 14, 2025	28.42	28.82	28.34	28.66	28.66	-1.18%	4,343
Oct 13, 2025	29.16	29.18	29.00	29.00	29.00	2.13%	31,225
Oct 10, 2025	29.92	29.92	28.17	28.40	28.40	-5.43%	10,921
Oct 9, 2025	30.47	30.47	29.98	30.03	30.03	-1.41%	2,514
Oct 8, 2025	30.36	30.46	30.32	30.46	30.46	0.28%	1,031
Oct 7, 2025	30.71	30.71	30.35	30.37	30.37	-1.20%	1,548
Oct 6, 2025	30.58	30.76	30.58	30.74	30.74	0.33%	3,411
Oct 3, 2025	30.73	30.73	30.61	30.64	30.64	-0.85%	1,024
Oct 2, 2025	30.94	30.97	30.78	30.90	30.90	1.27%	12,246
Oct 1, 2025	30.43	30.51	30.37	30.51	30.51	0.77%	6,274
Sep 30, 2025	30.37	30.37	30.24	30.28	30.28	0.51%	3,588
Sep 29, 2025	30.11	30.14	30.04	30.13	30.13	2.08%	3,906
Sep 26, 2025	29.39	29.56	29.39	29.51	29.51	-0.66%	1,261