MHP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-03 | 3.720 | 3.750 | 3.720 | 3.750 | 3.750 | 3,831 |
| 2023-06-30 | 3.720 | 3.750 | 3.720 | 3.750 | 3.750 | 3,175 |
| 2023-06-29 | 3.730 | 3.750 | 3.720 | 3.720 | 3.720 | 984 |
| 2023-06-28 | 3.750 | 3.750 | 3.730 | 3.730 | 3.730 | 5,243 |
| 2023-06-27 | 3.750 | 3.750 | 3.730 | 3.750 | 3.750 | 5,461 |
| 2023-06-26 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 12,726 |
| 2023-06-23 | 3.750 | 3.750 | 3.720 | 3.750 | 3.750 | 1,768 |
| 2023-06-22 | 3.770 | 3.770 | 3.720 | 3.720 | 3.720 | 2,180 |
| 2023-06-21 | 3.740 | 3.780 | 3.740 | 3.780 | 3.780 | 1,070 |
| 2023-06-20 | 3.800 | 3.800 | 3.740 | 3.740 | 3.740 | 14,628 |
| 2023-06-19 | 3.800 | 3.800 | 3.740 | 3.800 | 3.800 | 448 |
| 2023-06-16 | 3.770 | 3.800 | 3.750 | 3.770 | 3.770 | 27,945 |
| 2023-06-15 | 3.800 | 3.800 | 3.770 | 3.770 | 3.770 | 2,094 |
| 2023-06-14 | 3.800 | 3.800 | 3.770 | 3.780 | 3.780 | 2,498 |
| 2023-06-13 | 3.790 | 3.800 | 3.780 | 3.800 | 3.800 | 1,984 |
| 2023-06-12 | 3.750 | 4.000 | 3.740 | 3.790 | 3.790 | 25,455 |
| 2023-06-09 | 3.740 | 3.750 | 3.740 | 3.750 | 3.750 | 264 |
| 2023-06-08 | 3.700 | 3.750 | 3.700 | 3.750 | 3.750 | 280 |
| 2023-06-07 | 3.730 | 3.750 | 3.700 | 3.700 | 3.700 | 18,353 |
| 2023-06-06 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 6,795 |
| 2023-06-05 | 3.710 | 3.740 | 3.700 | 3.740 | 3.740 | 6,524 |
| 2023-06-02 | 3.750 | 3.750 | 3.640 | 3.740 | 3.740 | 4,295 |
| 2023-06-01 | 3.700 | 3.750 | 3.650 | 3.740 | 3.740 | 1,156 |
| 2023-05-31 | 3.710 | 3.710 | 3.610 | 3.690 | 3.690 | 10,291 |
| 2023-05-30 | 3.750 | 3.750 | 3.670 | 3.710 | 3.710 | 39,989 |
| 2023-05-26 | 3.650 | 3.790 | 3.650 | 3.790 | 3.790 | 699 |
| 2023-05-25 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 8,390 |
| 2023-05-24 | 3.750 | 3.750 | 3.670 | 3.670 | 3.670 | 333 |
| 2023-05-23 | 3.660 | 3.740 | 3.600 | 3.740 | 3.740 | 1,652 |
| 2023-05-22 | 3.750 | 3.750 | 3.660 | 3.660 | 3.660 | 2,554 |
| 2023-05-19 | 3.750 | 3.750 | 3.510 | 3.750 | 3.750 | 1,168 |
| 2023-05-18 | 3.520 | 3.700 | 3.500 | 3.500 | 3.500 | 13,074 |
| 2023-05-17 | 3.470 | 3.500 | 3.450 | 3.450 | 3.450 | 2,956 |
| 2023-05-16 | 3.470 | 3.470 | 3.420 | 3.450 | 3.450 | 2,423 |
| 2023-05-15 | 3.480 | 3.480 | 3.420 | 3.450 | 3.450 | 3,221 |
| 2023-05-12 | 3.410 | 3.470 | 3.410 | 3.410 | 3.410 | 3,107 |
| 2023-05-11 | 3.480 | 3.480 | 3.420 | 3.420 | 3.420 | 461 |
| 2023-05-10 | 3.490 | 3.500 | 3.460 | 3.490 | 3.490 | 20,592 |
| 2023-05-09 | 3.470 | 3.480 | 3.430 | 3.470 | 3.470 | 13,120 |
| 2023-05-05 | 3.450 | 3.470 | 3.430 | 3.460 | 3.460 | 5,706 |
| 2023-05-04 | 3.420 | 3.480 | 3.410 | 3.460 | 3.460 | 6,932 |
| 2023-05-03 | 3.430 | 3.490 | 3.400 | 3.400 | 3.400 | 10,308 |
| 2023-05-02 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 3,342 |
| 2023-04-28 | 3.630 | 3.630 | 3.400 | 3.430 | 3.430 | 925 |
| 2023-04-27 | 3.500 | 3.500 | 3.420 | 3.500 | 3.500 | 910 |
| 2023-04-26 | 3.420 | 3.500 | 3.400 | 3.410 | 3.410 | 313 |
| 2023-04-25 | 3.500 | 3.500 | 3.410 | 3.460 | 3.460 | 3,963 |
| 2023-04-24 | 3.410 | 3.640 | 3.410 | 3.420 | 3.420 | 963 |
| 2023-04-21 | 3.420 | 3.480 | 3.410 | 3.410 | 3.410 | 406 |
| 2023-04-20 | 3.480 | 3.480 | 3.360 | 3.420 | 3.420 | 553 |
| 2023-04-19 | 3.400 | 3.480 | 3.390 | 3.390 | 3.390 | 14,074 |
| 2023-04-18 | 3.640 | 3.640 | 3.490 | 3.490 | 3.490 | 772 |
| 2023-04-17 | 3.590 | 3.590 | 3.400 | 3.540 | 3.540 | 6,863 |
| 2023-04-14 | 3.590 | 3.590 | 3.490 | 3.490 | 3.490 | 435 |
| 2023-04-13 | 3.490 | 3.590 | 3.400 | 3.480 | 3.480 | 2,400 |
| 2023-04-12 | 3.520 | 3.640 | 3.400 | 3.490 | 3.490 | 1,902 |
| 2023-04-11 | 3.300 | 3.390 | 3.170 | 3.390 | 3.390 | 41,007 |
| 2023-04-06 | 3.450 | 3.450 | 3.240 | 3.300 | 3.300 | 498 |
| 2023-04-05 | 3.160 | 3.360 | 3.120 | 3.360 | 3.360 | 1,506 |
| 2023-04-04 | 3.250 | 3.250 | 3.100 | 3.100 | 3.100 | 142,616 |
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.