MCHI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	49.88	50.58	49.88	50.48	50.48	-0.59%	4,441,383
Jun 25, 2026	51.09	51.21	50.56	50.78	50.78	-1.26%	3,091,918
Jun 24, 2026	51.43	51.74	51.34	51.43	51.43	-0.73%	5,896,160
Jun 23, 2026	51.61	52.01	51.61	51.81	51.81	-1.99%	1,853,157
Jun 22, 2026	52.79	53.16	52.65	52.86	52.86	0.17%	1,863,177
Jun 18, 2026	52.89	52.92	52.62	52.77	52.77	-0.43%	2,281,550
Jun 17, 2026	53.69	53.99	52.88	53.00	53.00	-2.09%	4,341,473
Jun 16, 2026	54.01	54.15	53.85	54.13	54.13	-1.46%	6,040,289
Jun 15, 2026	55.03	55.15	54.82	54.93	54.93	0.85%	1,789,905
Jun 12, 2026	54.83	54.87	54.50	54.83	54.47	0.90%	1,973,237
Jun 11, 2026	53.50	54.40	53.40	54.34	53.98	0.43%	4,608,771
Jun 10, 2026	54.27	54.61	54.08	54.11	53.75	-0.35%	2,562,520
Jun 9, 2026	54.72	54.87	53.76	54.30	53.94	0.69%	3,394,852
Jun 8, 2026	54.35	54.52	53.91	53.93	53.57	-0.94%	2,485,831
Jun 5, 2026	55.11	55.19	54.10	54.44	54.08	-2.31%	5,929,448
Jun 4, 2026	55.98	56.32	55.70	55.73	55.36	-0.45%	2,238,964
Jun 3, 2026	56.34	56.45	55.93	55.98	55.61	-2.12%	2,953,421
Jun 2, 2026	57.28	57.62	57.07	57.19	56.81	3.23%	3,470,696
Jun 1, 2026	55.18	55.64	55.04	55.40	55.03	0.54%	3,318,905
May 29, 2026	55.03	55.42	54.90	55.10	54.74	0.20%	3,804,333
May 28, 2026	54.54	55.08	54.46	54.99	54.63	-0.85%	3,961,167
May 27, 2026	55.16	55.55	55.10	55.46	55.09	-1.14%	3,008,293
May 26, 2026	55.85	56.11	55.85	56.10	55.73	1.01%	3,227,931
May 22, 2026	54.93	55.64	54.86	55.54	55.17	-0.75%	3,009,960
May 21, 2026	55.53	56.07	55.27	55.96	55.59	-1.17%	1,524,478
May 20, 2026	56.55	56.72	56.11	56.62	56.25	0.07%	1,752,952
May 19, 2026	56.41	56.71	56.36	56.58	56.21	0.39%	2,399,233
May 18, 2026	56.63	56.67	56.20	56.36	55.99	-0.49%	2,387,945
May 15, 2026	57.06	57.13	56.62	56.64	56.27	-2.51%	3,881,473
May 14, 2026	58.19	58.36	57.79	58.10	57.72	-2.83%	3,783,593
May 13, 2026	58.07	59.93	58.05	59.79	59.40	2.71%	5,579,463
May 12, 2026	58.42	58.52	57.87	58.21	57.83	-0.83%	2,126,449
May 11, 2026	58.73	58.91	58.65	58.70	58.31	0.65%	2,936,124
May 8, 2026	58.70	58.89	58.19	58.32	57.94	-0.02%	3,610,347
May 7, 2026	59.00	59.05	58.28	58.33	57.95	-0.65%	3,926,996
May 6, 2026	57.87	58.83	57.78	58.71	58.32	2.60%	5,770,079
May 5, 2026	57.51	57.54	57.22	57.22	56.84	-0.14%	1,190,042
May 4, 2026	57.37	57.69	57.18	57.30	56.92	-0.73%	1,250,815
May 1, 2026	57.57	58.01	57.55	57.72	57.34	0.26%	1,563,218
Apr 30, 2026	56.86	57.69	56.79	57.57	57.19	1.30%	1,101,190
Apr 29, 2026	57.11	57.18	56.72	56.83	56.46	0.12%	1,849,350
Apr 28, 2026	56.56	56.83	56.51	56.76	56.39	-0.63%	2,243,143
Apr 27, 2026	57.18	57.29	57.02	57.12	56.74	-1.19%	1,871,427
Apr 24, 2026	57.54	57.86	57.36	57.81	57.43	0.94%	2,775,439
Apr 23, 2026	57.64	57.73	56.84	57.27	56.89	-1.77%	2,484,657
Apr 22, 2026	58.40	58.51	58.18	58.30	57.92	0.24%	1,703,396
Apr 21, 2026	58.97	59.02	58.06	58.16	57.78	-1.92%	2,052,745
Apr 20, 2026	59.16	59.41	58.98	59.30	58.91	0.02%	1,304,236
Apr 17, 2026	59.29	59.72	59.09	59.29	58.90	1.02%	2,254,229
Apr 16, 2026	58.78	59.03	58.48	58.69	58.30	1.14%	2,984,977
Apr 15, 2026	57.71	58.07	57.61	58.03	57.65	0.02%	1,579,306
Apr 14, 2026	57.55	58.12	57.53	58.02	57.64	1.17%	3,899,278
Apr 13, 2026	56.68	57.38	56.66	57.35	56.97	0.30%	2,229,195
Apr 10, 2026	57.44	57.56	57.10	57.18	56.80	-0.05%	1,560,950
Apr 9, 2026	56.92	57.23	56.56	57.21	56.83	-0.16%	1,928,737
Apr 8, 2026	57.61	57.73	57.13	57.30	56.92	3.04%	2,685,429
Apr 7, 2026	55.51	55.69	55.02	55.61	55.24	-0.39%	4,716,378
Apr 6, 2026	55.53	56.12	55.53	55.83	55.46	-0.02%	1,807,628
Apr 2, 2026	55.28	56.06	55.20	55.84	55.47	-0.29%	2,053,260
Apr 1, 2026	56.10	56.50	55.90	56.00	55.63	-0.32%	9,765,170
Mar 31, 2026	55.00	56.25	54.92	56.18	55.81	2.24%	5,779,401
Mar 30, 2026	55.22	55.33	54.78	54.95	54.59	0.24%	2,785,742
Mar 27, 2026	55.23	55.26	54.76	54.82	54.46	-0.40%	2,993,615
Mar 26, 2026	55.28	55.70	55.00	55.04	54.68	-2.84%	4,258,701
Mar 25, 2026	56.52	56.82	56.36	56.65	56.28	1.82%	3,527,313
Mar 24, 2026	55.39	55.83	55.26	55.64	55.27	0.09%	3,765,496
Mar 23, 2026	55.50	56.18	55.31	55.59	55.22	0.69%	5,937,907
Mar 20, 2026	56.00	56.04	55.10	55.21	54.85	-2.82%	3,866,530
Mar 19, 2026	56.20	57.09	55.99	56.81	56.44	-0.73%	8,388,535
Mar 18, 2026	57.95	58.10	57.21	57.23	56.85	-2.07%	2,640,188
Mar 17, 2026	58.71	58.79	58.37	58.44	58.05	-0.44%	4,365,942
Mar 16, 2026	58.59	58.85	58.54	58.70	58.31	1.59%	5,554,928
Mar 13, 2026	58.14	58.44	57.67	57.78	57.40	0.17%	4,262,533
Mar 12, 2026	57.95	58.12	57.52	57.68	57.30	-1.08%	3,950,904
Mar 11, 2026	58.35	58.48	58.01	58.31	57.93	-0.66%	5,535,903
Mar 10, 2026	58.29	59.40	58.16	58.70	58.31	1.79%	5,579,370
Mar 9, 2026	56.74	57.78	56.48	57.67	57.29	1.67%	6,791,491
Mar 6, 2026	56.40	56.95	56.21	56.72	56.35	0.96%	5,015,405
Mar 5, 2026	56.18	56.57	55.83	56.18	55.81	-1.66%	10,528,202
Mar 4, 2026	57.00	57.24	56.66	57.13	56.75	0.40%	4,000,359
Mar 3, 2026	56.49	57.15	55.77	56.90	56.53	-2.75%	12,731,338
Mar 2, 2026	57.87	58.73	57.86	58.51	58.12	-0.93%	5,837,044
Feb 27, 2026	59.13	59.32	58.95	59.06	58.67	-0.29%	3,239,617
Feb 26, 2026	59.32	59.45	58.81	59.23	58.84	-2.37%	3,088,173
Feb 25, 2026	60.65	60.73	60.20	60.67	60.27	0.40%	2,897,137
Feb 24, 2026	60.11	60.60	60.08	60.43	60.03	-0.54%	5,163,066
Feb 23, 2026	61.31	61.42	60.70	60.76	60.36	-0.41%	1,753,755
Feb 20, 2026	59.68	61.04	59.68	61.01	60.61	0.48%	3,763,013
Feb 19, 2026	60.72	60.81	60.43	60.72	60.32	-0.38%	1,852,283
Feb 18, 2026	60.94	61.24	60.85	60.95	60.55	0.56%	3,467,988
Feb 17, 2026	60.52	60.80	60.11	60.61	60.21	0.43%	2,146,442
Feb 13, 2026	60.04	60.53	59.87	60.35	59.95	-0.38%	4,307,473
Feb 12, 2026	61.44	61.51	60.27	60.58	60.18	-2.18%	4,028,606
Feb 11, 2026	61.76	62.02	61.33	61.93	61.52	-0.10%	1,984,054
Feb 10, 2026	61.87	62.24	61.63	61.99	61.58	0.03%	1,777,353
Feb 9, 2026	61.64	62.10	61.46	61.97	61.56	0.49%	3,245,739
Feb 6, 2026	60.90	61.67	60.88	61.67	61.26	2.61%	2,760,916
Feb 5, 2026	60.71	60.95	60.04	60.10	59.70	-0.35%	4,829,275
Feb 4, 2026	60.96	60.97	59.94	60.31	59.91	-1.24%	6,893,024
Feb 3, 2026	61.14	61.38	60.51	61.07	60.67	-0.88%	4,704,265