MHP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-06 | 4.000 | 4.010 | 3.900 | 3.950 | 3.950 | 12,147 |
| 2024-09-05 | 4.100 | 4.100 | 4.000 | 4.010 | 4.010 | 15,725 |
| 2024-09-04 | 4.120 | 4.120 | 4.050 | 4.050 | 4.050 | 6,346 |
| 2024-09-03 | 4.150 | 4.150 | 4.010 | 4.120 | 4.120 | 3,175 |
| 2024-09-02 | 4.240 | 4.240 | 3.990 | 4.110 | 4.110 | 6,585 |
| 2024-08-30 | 4.180 | 4.180 | 4.150 | 4.170 | 4.170 | 707 |
| 2024-08-29 | 4.200 | 4.290 | 4.150 | 4.160 | 4.160 | 15,398 |
| 2024-08-28 | 4.380 | 4.390 | 4.110 | 4.180 | 4.180 | 32,911 |
| 2024-08-27 | 4.400 | 4.400 | 4.090 | 4.280 | 4.280 | 62,881 |
| 2024-08-23 | 4.400 | 4.400 | 4.000 | 4.200 | 4.200 | 55,964 |
| 2024-08-22 | 4.050 | 4.140 | 4.000 | 4.070 | 4.070 | 7,270 |
| 2024-08-21 | 4.200 | 4.300 | 4.000 | 4.050 | 4.050 | 15,131 |
| 2024-08-20 | 4.150 | 4.150 | 4.100 | 4.100 | 4.100 | 5,305 |
| 2024-08-19 | 4.050 | 4.100 | 4.010 | 4.010 | 4.010 | 13,565 |
| 2024-08-16 | 4.040 | 4.050 | 4.000 | 4.010 | 4.010 | 14,785 |
| 2024-08-15 | 4.040 | 4.040 | 4.010 | 4.030 | 4.030 | 1,094 |
| 2024-08-14 | 3.990 | 4.060 | 3.990 | 3.990 | 3.990 | 3,866 |
| 2024-08-13 | 4.160 | 4.190 | 4.000 | 4.000 | 4.000 | 6,963 |
| 2024-08-12 | 4.180 | 4.340 | 4.070 | 4.160 | 4.160 | 5,645 |
| 2024-08-09 | 4.270 | 4.270 | 3.990 | 4.180 | 4.180 | 4,975 |
| 2024-08-08 | 4.200 | 4.200 | 3.980 | 4.110 | 4.110 | 14,954 |
| 2024-08-07 | 4.500 | 4.500 | 3.930 | 4.010 | 4.010 | 78,906 |
| 2024-08-06 | 4.200 | 4.200 | 3.990 | 3.990 | 3.990 | 20,414 |
| 2024-08-05 | 4.280 | 4.280 | 3.910 | 4.000 | 4.000 | 67,005 |
| 2024-08-02 | 4.200 | 4.210 | 4.000 | 4.130 | 4.130 | 44,997 |
| 2024-08-01 | 4.280 | 4.280 | 3.860 | 3.980 | 3.980 | 13,418 |
| 2024-07-31 | 3.850 | 4.010 | 3.650 | 3.650 | 3.650 | 23,685 |
| 2024-07-30 | 3.850 | 3.850 | 3.760 | 3.800 | 3.800 | 6,460 |
| 2024-07-29 | 3.850 | 3.850 | 3.660 | 3.660 | 3.660 | 18,481 |
| 2024-07-26 | 3.900 | 3.900 | 3.780 | 3.850 | 3.850 | 17,112 |
| 2024-07-25 | 3.940 | 3.940 | 3.750 | 3.800 | 3.800 | 25,128 |
| 2024-07-24 | 3.980 | 3.980 | 3.850 | 3.860 | 3.860 | 6,065 |
| 2024-07-23 | 3.990 | 3.990 | 3.880 | 3.900 | 3.900 | 5,058 |
| 2024-07-22 | 3.790 | 3.970 | 3.760 | 3.850 | 3.850 | 29,559 |
| 2024-07-19 | 3.890 | 3.980 | 3.750 | 3.760 | 3.760 | 25,978 |
| 2024-07-18 | 4.000 | 4.000 | 3.760 | 3.800 | 3.800 | 15,107 |
| 2024-07-17 | 3.940 | 3.940 | 3.810 | 3.890 | 3.890 | 31,381 |
| 2024-07-16 | 3.900 | 4.000 | 3.880 | 3.920 | 3.920 | 3,548 |
| 2024-07-15 | 3.800 | 3.900 | 3.800 | 3.890 | 3.890 | 8,661 |
| 2024-07-12 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 13,237 |
| 2024-07-11 | 3.650 | 3.650 | 3.590 | 3.640 | 3.640 | 39,778 |
| 2024-07-10 | 3.590 | 3.590 | 3.530 | 3.580 | 3.580 | 1,314 |
| 2024-07-09 | 3.600 | 3.600 | 3.500 | 3.500 | 3.500 | 145 |
| 2024-07-08 | 3.600 | 3.600 | 3.510 | 3.510 | 3.510 | 7,444 |
| 2024-07-05 | 3.570 | 3.600 | 3.570 | 3.600 | 3.600 | 4,439 |
| 2024-07-04 | 3.600 | 3.600 | 3.560 | 3.600 | 3.600 | 4,753 |
| 2024-07-03 | 3.600 | 3.600 | 3.550 | 3.600 | 3.600 | 2,620 |
| 2024-07-02 | 3.600 | 3.600 | 3.570 | 3.600 | 3.600 | 2,999 |
| 2024-07-01 | 3.590 | 3.600 | 3.560 | 3.600 | 3.600 | 3,223 |
| 2024-06-28 | 3.550 | 3.550 | 3.430 | 3.430 | 3.430 | 12,485 |
| 2024-06-27 | 3.480 | 3.600 | 3.480 | 3.550 | 3.550 | 2,810 |
| 2024-06-26 | 3.590 | 3.590 | 3.410 | 3.410 | 3.410 | 160 |
| 2024-06-25 | 3.410 | 3.600 | 3.410 | 3.600 | 3.600 | 4,012 |
| 2024-06-24 | 3.600 | 3.630 | 3.400 | 3.600 | 3.600 | 60,857 |
| 2024-06-21 | 3.510 | 3.600 | 3.510 | 3.590 | 3.590 | 2,876 |
| 2024-06-20 | 3.600 | 3.650 | 3.510 | 3.510 | 3.510 | 50,482 |
| 2024-06-19 | 3.650 | 3.650 | 3.410 | 3.600 | 3.600 | 152 |
| 2024-06-18 | 3.550 | 3.650 | 3.550 | 3.600 | 3.600 | 431,813 |
| 2024-06-17 | 3.590 | 3.650 | 3.550 | 3.600 | 3.600 | 38,645 |
| 2024-06-14 | 3.600 | 3.600 | 3.550 | 3.550 | 3.550 | 4,614 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2021-12-02 | 0.2603 USD |
| 2021-05-06 | 0.2403 USD |
| 2020-04-23 | 0.2403 USD |
| 2019-03-28 | 0.7074 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.