MCHBMCHB
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $15.18 | $15.61 | $14.89 | $15.41 | 184,302 |
| 1/30/2026 | $15.48 | $15.91 | $14.82 | $14.99 | 629,730 |
| 1/29/2026 | $14.95 | $15.18 | $14.75 | $15.17 | 313,200 |
| 1/28/2026 | $15.04 | $15.18 | $14.67 | $14.92 | 274,235 |
| 1/27/2026 | $14.63 | $15.01 | $14.61 | $14.85 | 221,914 |
| 1/26/2026 | $14.67 | $14.99 | $14.42 | $14.66 | 267,113 |
| 1/23/2026 | $15.02 | $15.02 | $14.47 | $14.70 | 314,202 |
| 1/22/2026 | $14.97 | $15.48 | $14.88 | $15.08 | 648,200 |
| 1/21/2026 | $14.43 | $15.00 | $14.43 | $14.95 | 575,500 |
| 1/20/2026 | $14.36 | $14.53 | $14.25 | $14.27 | 243,000 |
| 1/16/2026 | $14.64 | $14.84 | $14.43 | $14.59 | 374,300 |
| 1/15/2026 | $14.46 | $14.93 | $14.45 | $14.69 | 459,414 |
| 1/14/2026 | $14.23 | $14.55 | $14.15 | $14.46 | 277,408 |
| 1/13/2026 | $14.43 | $14.53 | $14.05 | $14.23 | 399,809 |
| 1/12/2026 | $14.78 | $14.78 | $14.41 | $14.43 | 322,901 |
| 1/9/2026 | $15.00 | $15.08 | $14.77 | $14.83 | 369,248 |
| 1/8/2026 | $14.51 | $14.98 | $14.47 | $14.91 | 296,000 |
| 1/7/2026 | $14.84 | $14.84 | $14.41 | $14.61 | 319,433 |
| 1/6/2026 | $14.87 | $14.98 | $14.53 | $14.81 | 517,901 |
| 1/5/2026 | $14.64 | $15.42 | $14.64 | $15.00 | 854,500 |
| 1/2/2026 | $14.57 | $14.77 | $14.37 | $14.73 | 457,000 |
| 12/31/2025 | $14.55 | $14.76 | $14.30 | $14.63 | 680,814 |
| 12/30/2025 | $14.49 | $14.59 | $14.27 | $14.55 | 451,400 |
| 12/29/2025 | $14.67 | $14.67 | $14.40 | $14.45 | 475,100 |
| 12/26/2025 | $14.16 | $14.69 | $14.02 | $14.67 | 670,408 |
| 12/24/2025 | $14.14 | $14.32 | $14.02 | $14.17 | 400,428 |
| 12/23/2025 | $14.22 | $14.33 | $14.10 | $14.14 | 350,200 |
| 12/22/2025 | $14.17 | $14.48 | $14.11 | $14.23 | 553,200 |
| 12/19/2025 | $14.33 | $14.72 | $13.99 | $14.17 | 7.90M |
| 12/18/2025 | $14.41 | $14.57 | $14.21 | $14.33 | 750,800 |
| 12/17/2025 | $14.20 | $14.52 | $13.96 | $14.27 | 773,000 |
| 12/16/2025 | $14.57 | $14.75 | $14.07 | $14.20 | 688,200 |
| 12/15/2025 | $14.81 | $14.97 | $14.46 | $14.56 | 761,200 |
| 12/12/2025 | $14.94 | $14.97 | $14.71 | $14.74 | 578,048 |
| 12/11/2025 | $15.21 | $15.33 | $14.73 | $14.93 | 675,429 |
| 12/10/2025 | $14.60 | $15.52 | $14.60 | $15.21 | 3.17M |
| 12/9/2025 | $14.57 | $14.94 | $14.46 | $14.50 | 686,634 |
| 12/8/2025 | $15.03 | $15.22 | $14.49 | $14.51 | 927,718 |
| 12/5/2025 | $15.15 | $15.36 | $15.02 | $15.30 | 418,235 |
| 12/4/2025 | $14.89 | $15.44 | $14.81 | $15.16 | 824,322 |
| 12/3/2025 | $14.85 | $14.90 | $14.63 | $14.80 | 542,200 |
| 12/2/2025 | $15.19 | $15.19 | $14.76 | $14.85 | 760,800 |
| 12/1/2025 | $15.30 | $15.67 | $15.05 | $15.08 | 1.12M |
| 11/28/2025 | $15.45 | $15.90 | $15.45 | $15.54 | 720,635 |
| 11/26/2025 | $14.80 | $15.43 | $14.80 | $15.34 | 728,315 |
| 11/25/2025 | $14.29 | $15.18 | $14.20 | $14.80 | 890,913 |
| 11/24/2025 | $13.87 | $14.33 | $13.74 | $14.19 | 962,300 |
| 11/21/2025 | $13.32 | $13.70 | $13.23 | $13.67 | 221,100 |
| 11/20/2025 | $13.36 | $13.64 | $13.23 | $13.27 | 273,820 |
| 11/19/2025 | $13.37 | $13.45 | $13.12 | $13.20 | 149,118 |
| 11/18/2025 | $13.03 | $13.38 | $13.03 | $13.33 | 199,732 |
| 11/17/2025 | $13.38 | $13.48 | $13.02 | $13.12 | 283,706 |
| 11/14/2025 | $13.13 | $13.46 | $13.06 | $13.46 | 336,223 |
| 11/13/2025 | $13.12 | $13.29 | $13.06 | $13.17 | 228,800 |
| 11/12/2025 | $13.17 | $13.35 | $13.06 | $13.17 | 229,100 |
| 11/11/2025 | $13.42 | $13.69 | $13.11 | $13.17 | 338,046 |
| 11/10/2025 | $13.38 | $13.68 | $13.33 | $13.43 | 196,411 |
| 11/7/2025 | $13.18 | $13.34 | $13.16 | $13.28 | 197,137 |
| 11/6/2025 | $13.23 | $13.37 | $13.04 | $13.18 | 216,414 |
| 11/5/2025 | $13.13 | $13.48 | $13.08 | $13.23 | 299,500 |
| 11/4/2025 | $13.17 | $13.45 | $13.06 | $13.12 | 335,900 |