MCHS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 5, 2026	38.13	38.27	38.09	38.27	38.27	-1.22%	604
Mar 4, 2026	38.69	38.74	38.59	38.74	38.74	0.40%	414
Mar 3, 2026	38.38	38.64	37.74	38.59	38.59	-5.08%	10,012
Mar 2, 2026	40.38	40.69	40.38	40.65	40.65	0.71%	2,177
Feb 27, 2026	40.67	40.67	40.36	40.36	40.36	-0.38%	259
Feb 26, 2026	40.41	41.03	40.39	40.52	40.52	-0.22%	3,924
Feb 25, 2026	40.59	40.61	40.52	40.61	40.61	1.38%	4,287
Feb 24, 2026	39.82	40.83	39.82	40.05	40.05	2.10%	2,780
Feb 23, 2026	39.50	39.64	39.21	39.23	39.23	0.31%	2,247
Feb 20, 2026	39.02	39.29	39.02	39.11	39.11	1.04%	2,984
Feb 19, 2026	38.53	38.71	38.53	38.71	38.71	-0.26%	3,785
Feb 18, 2026	38.81	38.81	38.81	38.81	38.81	0.39%	167
Feb 17, 2026	38.66	38.66	38.66	38.66	38.66	0.16%	146
Feb 13, 2026	38.60	38.74	38.50	38.60	38.60	-0.19%	2,026
Feb 12, 2026	38.67	38.67	38.67	38.67	38.67	1.12%	258
Feb 11, 2026	38.17	38.24	38.17	38.24	38.24	1.66%	149
Feb 10, 2026	37.72	37.72	37.62	37.62	37.62	1.09%	356
Feb 9, 2026	37.13	37.28	37.13	37.22	37.21	3.50%	384
Feb 6, 2026	35.96	35.96	35.96	35.96	35.96	1.81%	138
Feb 5, 2026	35.32	35.32	35.32	35.32	35.32	-1.90%	15
Feb 4, 2026	36.24	36.33	36.00	36.00	36.00	-1.32%	516
Feb 3, 2026	36.48	36.48	36.48	36.48	36.48	2.43%	11
Feb 2, 2026	35.64	35.64	35.62	35.62	35.62	-0.89%	814
Jan 30, 2026	35.73	35.94	35.73	35.94	35.94	-0.57%	687
Jan 29, 2026	36.08	36.14	36.08	36.14	36.14	-0.93%	154
Jan 28, 2026	36.48	36.48	36.48	36.48	36.48	0.88%	47
Jan 27, 2026	36.06	36.16	36.06	36.16	36.16	1.35%	1,067
Jan 26, 2026	35.68	35.68	35.68	35.68	35.68	-0.48%	704
Jan 23, 2026	35.85	35.85	35.85	35.85	35.85	-0.08%	-
Jan 22, 2026	35.96	35.96	35.87	35.88	35.88	0.83%	2,313
Jan 21, 2026	35.44	35.59	35.44	35.58	35.58	2.86%	1,110
Jan 20, 2026	34.72	34.73	34.54	34.60	34.60	-0.09%	1,505
Jan 16, 2026	34.54	34.63	34.54	34.63	34.63	0.92%	1,936
Jan 15, 2026	34.42	34.42	34.31	34.31	34.31	0.33%	313
Jan 14, 2026	34.19	34.19	34.19	34.19	34.19	0.25%	382
Jan 13, 2026	34.29	34.69	34.11	34.11	34.11	-1.23%	312
Jan 12, 2026	34.23	34.55	34.23	34.53	34.53	1.10%	1,958
Jan 9, 2026	34.02	34.22	33.98	34.16	34.16	1.57%	2,551
Jan 8, 2026	33.53	33.63	33.52	33.63	33.63	-1.03%	764
Jan 7, 2026	33.46	34.20	33.46	33.98	33.98	1.68%	9,838
Jan 6, 2026	33.39	33.42	33.39	33.42	33.42	0.24%	602
Jan 5, 2026	33.34	33.34	33.34	33.34	33.34	0.22%	132
Jan 2, 2026	33.27	33.27	33.27	33.27	33.27	2.45%	55
Dec 31, 2025	32.47	32.47	32.47	32.47	32.47	-0.27%	13
Dec 30, 2025	32.60	32.60	32.56	32.56	32.56	0.11%	106
Dec 29, 2025	34.07	34.07	32.52	32.52	32.52	-1.49%	1,364
Dec 26, 2025	32.98	33.02	32.98	33.02	33.02	0.78%	269
Dec 24, 2025	32.76	32.76	32.76	32.76	32.76	0.11%	3
Dec 23, 2025	32.73	32.73	32.73	32.73	32.73	-0.14%	6
Dec 22, 2025	32.77	32.77	32.77	32.77	32.77	1.24%	73
Dec 19, 2025	32.37	32.48	32.31	32.37	32.37	0.79%	3,973
Dec 18, 2025	32.19	32.19	32.12	32.12	32.12	-0.50%	103
Dec 17, 2025	32.32	32.37	32.28	32.28	32.28	-2.67%	2,385
Dec 16, 2025	33.13	33.16	32.91	33.16	32.00	-1.26%	2,020
Dec 15, 2025	33.66	33.66	33.58	33.58	32.41	-0.60%	238
Dec 12, 2025	33.79	33.79	33.79	33.79	32.61	1.20%	454
Dec 11, 2025	33.50	33.50	33.39	33.39	32.22	-0.72%	445
Dec 10, 2025	33.59	33.63	33.58	33.63	32.45	0.66%	501
Dec 9, 2025	33.41	33.41	33.41	33.41	32.24	-0.68%	30
Dec 8, 2025	33.67	33.67	33.53	33.64	32.46	0.33%	1,510
Dec 5, 2025	33.53	33.53	33.53	33.53	32.36	0.60%	17
Dec 4, 2025	33.33	33.33	33.33	33.33	32.16	0.18%	6
Dec 3, 2025	33.12	33.26	33.12	33.26	32.10	-	203
Dec 2, 2025	33.26	33.26	33.26	33.26	32.10	-0.11%	16
Dec 1, 2025	33.30	33.30	33.30	33.30	32.14	0.88%	5
Nov 28, 2025	33.01	33.01	33.01	33.01	31.86	1.71%	4
Nov 26, 2025	32.38	32.46	32.38	32.46	31.32	0.33%	620
Nov 25, 2025	32.35	32.35	32.35	32.35	31.22	1.16%	4
Nov 24, 2025	31.98	31.98	31.98	31.98	30.86	1.29%	69
Nov 21, 2025	31.36	31.57	31.36	31.57	30.47	-1.41%	124
Nov 20, 2025	32.09	32.09	32.02	32.02	30.90	-1.43%	956
Nov 19, 2025	32.53	32.53	32.49	32.49	31.35	-0.43%	133
Nov 18, 2025	33.00	33.00	32.63	32.63	31.49	-1.46%	1,505
Nov 17, 2025	33.21	33.21	33.11	33.11	31.95	-1.36%	102
Nov 14, 2025	33.57	33.57	33.57	33.57	32.39	-0.89%	3
Nov 13, 2025	33.87	33.87	33.87	33.87	32.69	0.02%	4
Nov 12, 2025	33.86	33.86	33.86	33.86	32.68	0.07%	4
Nov 11, 2025	33.84	33.84	33.84	33.84	32.66	-0.02%	3
Nov 10, 2025	33.85	33.85	33.85	33.85	32.67	0.88%	26
Nov 7, 2025	33.55	33.55	33.55	33.55	32.38	-0.56%	2
Nov 6, 2025	33.74	33.74	33.74	33.74	32.56	0.17%	4
Nov 5, 2025	33.68	33.68	33.68	33.68	32.51	0.45%	3
Nov 4, 2025	33.53	33.53	33.53	33.53	32.36	-1.59%	-
Nov 3, 2025	34.08	34.08	34.08	34.08	32.89	0.92%	10
Oct 31, 2025	33.71	33.77	33.71	33.77	32.59	-0.08%	379
Oct 30, 2025	33.79	33.79	33.79	33.79	32.61	-1.08%	30
Oct 29, 2025	34.16	34.16	34.16	34.16	32.97	0.77%	-
Oct 28, 2025	33.90	33.90	33.90	33.90	32.72	-1.05%	-
Oct 27, 2025	34.26	34.26	34.26	34.26	33.07	1.50%	66
Oct 24, 2025	33.76	33.76	33.76	33.76	32.58	1.26%	4
Oct 23, 2025	33.34	33.34	33.34	33.34	32.17	0.31%	2
Oct 22, 2025	33.23	33.23	33.23	33.23	32.07	-0.34%	2
Oct 21, 2025	33.35	33.35	33.35	33.35	32.18	-0.28%	2
Oct 20, 2025	33.15	33.44	33.15	33.44	32.27	1.23%	128
Oct 17, 2025	32.88	33.04	32.88	33.04	31.88	-2.52%	831
Oct 16, 2025	33.89	33.89	33.89	33.89	32.71	0.14%	3
Oct 15, 2025	33.82	33.89	33.81	33.84	32.66	2.03%	2,618
Oct 14, 2025	33.17	33.17	33.17	33.17	32.01	-2.15%	123
Oct 13, 2025	33.90	33.90	33.90	33.90	32.72	2.42%	7
Oct 10, 2025	33.58	33.59	33.10	33.10	31.94	-4.84%	2,720