MHK(MHK)
MHK
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $104.97 | $112.76 | $104.39 | $108.83 | 1.23M |
| 4/16/2026 | $103.93 | $104.98 | $101.53 | $102.15 | 569,100 |
| 4/15/2026 | $105.00 | $105.00 | $102.42 | $103.88 | 757,333 |
| 4/14/2026 | $104.89 | $106.18 | $103.72 | $105.58 | 517,700 |
| 4/13/2026 | $102.65 | $105.00 | $101.36 | $105.00 | 618,500 |
| 4/10/2026 | $103.69 | $104.03 | $102.21 | $103.48 | 593,000 |
| 4/9/2026 | $100.03 | $104.26 | $99.71 | $103.18 | 827,087 |
| 4/8/2026 | $105.21 | $107.39 | $100.32 | $100.98 | 1.62M |
| 4/7/2026 | $95.87 | $97.84 | $94.56 | $97.59 | 1.18M |
| 4/6/2026 | $96.35 | $97.08 | $94.63 | $96.94 | 1.14M |
| 4/2/2026 | $96.94 | $100.04 | $95.00 | $96.80 | 1.17M |
| 4/1/2026 | $98.30 | $100.45 | $97.44 | $99.45 | 891,845 |
| 3/31/2026 | $97.43 | $100.28 | $96.55 | $98.46 | 1.15M |
| 3/30/2026 | $97.60 | $97.64 | $94.97 | $95.35 | 1.09M |
| 3/27/2026 | $97.50 | $99.56 | $95.99 | $96.26 | 1.31M |
| 3/26/2026 | $100.91 | $103.28 | $98.24 | $98.58 | 1.10M |
| 3/25/2026 | $102.15 | $103.30 | $99.59 | $101.95 | 953,100 |
| 3/24/2026 | $99.89 | $103.31 | $99.27 | $101.96 | 976,100 |
| 3/23/2026 | $100.08 | $102.81 | $98.87 | $101.83 | 1.35M |
| 3/20/2026 | $98.75 | $98.99 | $95.16 | $96.21 | 1.88M |
| 3/19/2026 | $100.00 | $100.51 | $96.11 | $98.23 | 1.80M |
| 3/18/2026 | $102.98 | $104.64 | $101.29 | $101.67 | 954,245 |
| 3/17/2026 | $104.63 | $105.76 | $103.57 | $104.42 | 550,710 |
| 3/16/2026 | $103.28 | $104.70 | $102.55 | $103.59 | 889,811 |
| 3/13/2026 | $104.11 | $104.66 | $101.49 | $102.55 | 786,100 |
| 3/12/2026 | $104.98 | $106.02 | $102.50 | $103.00 | 825,900 |
| 3/11/2026 | $107.90 | $108.20 | $105.42 | $106.38 | 909,645 |
| 3/10/2026 | $107.09 | $109.91 | $105.20 | $108.12 | 1.16M |
| 3/9/2026 | $105.01 | $108.20 | $101.44 | $107.85 | 1.95M |
| 3/6/2026 | $106.62 | $108.20 | $102.94 | $107.37 | 1.70M |
| 3/5/2026 | $113.81 | $115.08 | $108.16 | $108.70 | 1.21M |
| 3/4/2026 | $114.50 | $116.06 | $112.99 | $115.09 | 930,330 |
| 3/3/2026 | $115.78 | $115.80 | $110.00 | $113.80 | 1.32M |
| 3/2/2026 | $122.12 | $122.13 | $118.71 | $119.22 | 1.38M |
| 2/27/2026 | $124.15 | $125.96 | $122.60 | $125.27 | 688,400 |
| 2/26/2026 | $123.99 | $125.39 | $122.00 | $124.74 | 435,516 |
| 2/25/2026 | $125.85 | $126.29 | $120.54 | $123.48 | 594,218 |
| 2/24/2026 | $124.12 | $127.16 | $124.12 | $125.85 | 474,034 |
| 2/23/2026 | $127.41 | $127.41 | $123.28 | $124.15 | 638,500 |
| 2/20/2026 | $126.55 | $131.08 | $125.87 | $127.00 | 992,400 |
| 2/19/2026 | $130.34 | $131.07 | $127.64 | $128.16 | 465,782 |
| 2/18/2026 | $131.60 | $134.55 | $130.76 | $131.00 | 569,838 |
| 2/17/2026 | $132.90 | $133.58 | $129.86 | $131.91 | 820,416 |
| 2/13/2026 | $134.81 | $139.11 | $131.14 | $132.60 | 1.60M |
| 2/12/2026 | $134.33 | $136.65 | $132.04 | $133.48 | 1.69M |
| 2/11/2026 | $137.00 | $137.85 | $132.94 | $134.90 | 1.10M |
| 2/10/2026 | $132.26 | $136.95 | $131.18 | $136.90 | 1.15M |
| 2/9/2026 | $131.99 | $133.66 | $130.41 | $132.14 | 713,100 |
| 2/6/2026 | $131.86 | $134.06 | $130.76 | $131.89 | 1.06M |
| 2/5/2026 | $130.00 | $131.50 | $128.14 | $131.01 | 733,924 |
| 2/4/2026 | $126.39 | $130.80 | $126.26 | $130.41 | 1.09M |
| 2/3/2026 | $120.78 | $127.16 | $120.22 | $124.75 | 850,000 |
| 2/2/2026 | $119.24 | $120.74 | $117.76 | $120.71 | 506,706 |
| 1/30/2026 | $117.58 | $119.99 | $116.40 | $118.38 | 669,200 |
| 1/29/2026 | $119.64 | $120.26 | $117.23 | $119.99 | 525,100 |
| 1/28/2026 | $119.85 | $121.57 | $118.39 | $119.74 | 611,024 |
| 1/27/2026 | $118.98 | $120.34 | $118.06 | $120.07 | 480,200 |
| 1/26/2026 | $121.10 | $121.37 | $119.63 | $120.46 | 467,800 |
| 1/23/2026 | $125.12 | $125.21 | $120.01 | $120.61 | 615,000 |
| 1/22/2026 | $124.87 | $126.20 | $123.53 | $125.25 | 870,700 |
| 1/21/2026 | $121.46 | $125.18 | $120.05 | $123.62 | 593,000 |
| 1/20/2026 | $120.15 | $120.98 | $119.05 | $119.82 | 566,702 |