MHD(MHD)
MHD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $11.26 | $11.45 | $11.25 | $11.43 | 584,910 |
| 5/19/2026 | $11.31 | $11.34 | $11.25 | $11.26 | 936,313 |
| 5/18/2026 | $11.48 | $11.50 | $11.36 | $11.37 | 342,000 |
| 5/15/2026 | $11.56 | $11.60 | $11.47 | $11.49 | 332,100 |
| 5/14/2026 | $11.70 | $11.71 | $11.66 | $11.69 | 260,600 |
| 5/13/2026 | $11.76 | $11.76 | $11.67 | $11.67 | 272,700 |
| 5/12/2026 | $11.80 | $11.80 | $11.75 | $11.77 | 229,600 |
| 5/11/2026 | $11.85 | $11.88 | $11.75 | $11.80 | 490,708 |
| 5/8/2026 | $11.87 | $11.89 | $11.82 | $11.83 | 169,744 |
| 5/7/2026 | $11.90 | $11.90 | $11.82 | $11.86 | 257,300 |
| 5/6/2026 | $11.82 | $11.91 | $11.81 | $11.86 | 768,200 |
| 5/5/2026 | $11.63 | $11.80 | $11.60 | $11.80 | 426,200 |
| 5/4/2026 | $11.69 | $11.69 | $11.58 | $11.59 | 465,442 |
| 5/1/2026 | $11.75 | $11.75 | $11.66 | $11.72 | 402,813 |
| 4/30/2026 | $11.74 | $11.79 | $11.70 | $11.73 | 345,836 |
| 4/29/2026 | $11.73 | $11.74 | $11.67 | $11.69 | 272,024 |
| 4/28/2026 | $11.77 | $11.79 | $11.71 | $11.73 | 320,300 |
| 4/27/2026 | $11.83 | $11.84 | $11.76 | $11.82 | 200,829 |
| 4/24/2026 | $11.78 | $11.83 | $11.71 | $11.83 | 224,821 |
| 4/23/2026 | $11.82 | $11.83 | $11.77 | $11.78 | 184,530 |
| 4/22/2026 | $11.83 | $11.85 | $11.75 | $11.79 | 352,747 |
| 4/21/2026 | $11.90 | $11.90 | $11.83 | $11.85 | 239,239 |
| 4/20/2026 | $11.89 | $11.91 | $11.83 | $11.88 | 237,322 |
| 4/17/2026 | $11.81 | $11.86 | $11.81 | $11.86 | 338,200 |
| 4/16/2026 | $11.76 | $11.80 | $11.75 | $11.78 | 331,200 |
| 4/15/2026 | $11.72 | $11.81 | $11.72 | $11.73 | 532,300 |
| 4/14/2026 | $11.84 | $11.89 | $11.82 | $11.82 | 618,441 |
| 4/13/2026 | $11.70 | $11.82 | $11.67 | $11.82 | 568,200 |
| 4/10/2026 | $11.82 | $11.82 | $11.68 | $11.71 | 402,246 |
| 4/9/2026 | $11.69 | $11.80 | $11.62 | $11.80 | 547,600 |
| 4/8/2026 | $11.63 | $11.71 | $11.58 | $11.69 | 604,033 |
| 4/7/2026 | $11.25 | $11.46 | $11.25 | $11.46 | 518,100 |
| 4/6/2026 | $11.29 | $11.30 | $11.24 | $11.30 | 675,404 |
| 4/2/2026 | $11.32 | $11.34 | $11.27 | $11.29 | 569,300 |
| 4/1/2026 | $11.33 | $11.40 | $11.30 | $11.36 | 705,400 |
| 3/31/2026 | $11.21 | $11.36 | $11.19 | $11.28 | 867,126 |
| 3/30/2026 | $11.27 | $11.30 | $11.16 | $11.17 | 688,300 |
| 3/27/2026 | $11.30 | $11.36 | $11.22 | $11.25 | 412,900 |
| 3/26/2026 | $11.46 | $11.49 | $11.33 | $11.36 | 457,700 |
| 3/25/2026 | $11.47 | $11.50 | $11.39 | $11.49 | 390,540 |
| 3/24/2026 | $11.45 | $11.48 | $11.33 | $11.42 | 600,041 |
| 3/23/2026 | $11.50 | $11.50 | $11.47 | $11.48 | 324,600 |
| 3/20/2026 | $11.63 | $11.63 | $11.47 | $11.47 | 396,600 |
| 3/19/2026 | $11.62 | $11.65 | $11.60 | $11.61 | 239,538 |
| 3/18/2026 | $11.65 | $11.68 | $11.61 | $11.64 | 384,600 |
| 3/17/2026 | $11.68 | $11.71 | $11.62 | $11.63 | 276,553 |
| 3/16/2026 | $11.75 | $11.75 | $11.62 | $11.64 | 224,300 |
| 3/13/2026 | $11.70 | $11.74 | $11.60 | $11.67 | 339,500 |
| 3/12/2026 | $11.75 | $11.79 | $11.73 | $11.74 | 263,500 |
| 3/11/2026 | $11.82 | $11.85 | $11.73 | $11.76 | 817,700 |
| 3/10/2026 | $11.80 | $11.84 | $11.77 | $11.81 | 355,656 |
| 3/9/2026 | $11.78 | $11.87 | $11.76 | $11.78 | 239,100 |
| 3/6/2026 | $11.91 | $11.92 | $11.84 | $11.85 | 235,400 |
| 3/5/2026 | $11.95 | $11.96 | $11.88 | $11.92 | 251,832 |
| 3/4/2026 | $11.92 | $11.99 | $11.87 | $11.99 | 535,800 |
| 3/3/2026 | $11.94 | $11.94 | $11.88 | $11.93 | 445,800 |
| 3/2/2026 | $11.90 | $11.96 | $11.88 | $11.96 | 441,833 |
| 2/27/2026 | $11.90 | $11.95 | $11.90 | $11.92 | 242,902 |
| 2/26/2026 | $11.90 | $11.93 | $11.88 | $11.90 | 292,620 |
| 2/25/2026 | $11.82 | $11.93 | $11.82 | $11.86 | 455,702 |
| 2/24/2026 | $11.79 | $11.86 | $11.79 | $11.82 | 531,205 |
| 2/23/2026 | $11.81 | $11.84 | $11.78 | $11.78 | 692,132 |
| 2/20/2026 | $11.78 | $11.82 | $11.78 | $11.79 | 217,300 |
| 2/19/2026 | $11.77 | $11.83 | $11.77 | $11.80 | 778,700 |