MHP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-03 | 3.360 | 3.360 | 3.250 | 3.250 | 3.250 | 10,510 |
| 2023-03-31 | 3.520 | 3.520 | 3.280 | 3.280 | 3.280 | 30,570 |
| 2023-03-30 | 3.540 | 3.550 | 3.490 | 3.550 | 3.550 | 13,118 |
| 2023-03-29 | 3.540 | 3.550 | 3.520 | 3.530 | 3.530 | 2,525 |
| 2023-03-28 | 3.550 | 3.550 | 3.450 | 3.450 | 3.450 | 3,107 |
| 2023-03-27 | 3.520 | 3.550 | 3.520 | 3.550 | 3.550 | 426 |
| 2023-03-24 | 3.500 | 3.540 | 3.400 | 3.520 | 3.520 | 385 |
| 2023-03-23 | 3.550 | 3.550 | 3.400 | 3.500 | 3.500 | 280 |
| 2023-03-22 | 3.500 | 3.540 | 3.500 | 3.540 | 3.540 | 821 |
| 2023-03-21 | 3.550 | 3.550 | 3.350 | 3.530 | 3.530 | 207 |
| 2023-03-20 | 3.350 | 3.450 | 3.300 | 3.310 | 3.310 | 3,002 |
| 2023-03-17 | 3.310 | 3.440 | 3.290 | 3.440 | 3.440 | 3,612 |
| 2023-03-16 | 3.400 | 3.400 | 3.310 | 3.310 | 3.310 | 6,351 |
| 2023-03-15 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 245 |
| 2023-03-14 | 3.560 | 3.560 | 3.330 | 3.410 | 3.410 | 35,949 |
| 2023-03-13 | 3.350 | 3.500 | 3.320 | 3.400 | 3.400 | 32,142 |
| 2023-03-10 | 3.560 | 3.630 | 3.350 | 3.350 | 3.350 | 6,446 |
| 2023-03-09 | 3.460 | 3.460 | 3.390 | 3.400 | 3.400 | 40,469 |
| 2023-03-08 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 78 |
| 2023-03-07 | 3.570 | 3.570 | 3.460 | 3.460 | 3.460 | 1,555 |
| 2023-03-06 | 3.500 | 3.580 | 3.440 | 3.570 | 3.570 | 8,185 |
| 2023-03-03 | 3.470 | 3.550 | 3.470 | 3.550 | 3.550 | 419 |
| 2023-03-02 | 3.570 | 3.570 | 3.460 | 3.550 | 3.550 | 611 |
| 2023-03-01 | 3.540 | 3.570 | 3.470 | 3.570 | 3.570 | 1,424 |
| 2023-02-28 | 3.470 | 3.570 | 3.460 | 3.460 | 3.460 | 995 |
| 2023-02-27 | 3.570 | 3.570 | 3.410 | 3.490 | 3.490 | 2,584 |
| 2023-02-24 | 3.570 | 3.570 | 3.430 | 3.460 | 3.460 | 2,596 |
| 2023-02-23 | 3.580 | 3.580 | 3.500 | 3.500 | 3.500 | 1,136 |
| 2023-02-22 | 3.590 | 3.590 | 3.450 | 3.450 | 3.450 | 631 |
| 2023-02-21 | 3.590 | 3.590 | 3.450 | 3.590 | 3.590 | 116 |
| 2023-02-20 | 3.600 | 3.600 | 3.590 | 3.590 | 3.590 | 373 |
| 2023-02-17 | 3.600 | 3.600 | 3.430 | 3.430 | 3.430 | 3,609 |
| 2023-02-16 | 3.600 | 3.600 | 3.400 | 3.400 | 3.400 | 2,487 |
| 2023-02-15 | 3.620 | 3.620 | 3.390 | 3.400 | 3.400 | 2,563 |
| 2023-02-14 | 3.390 | 3.600 | 3.390 | 3.600 | 3.600 | 4,239 |
| 2023-02-13 | 3.390 | 3.390 | 3.350 | 3.390 | 3.390 | 1,227 |
| 2023-02-10 | 3.310 | 3.390 | 3.310 | 3.390 | 3.390 | 3,401 |
| 2023-02-09 | 3.390 | 3.390 | 3.250 | 3.310 | 3.310 | 10,023 |
| 2023-02-08 | 3.390 | 3.390 | 3.350 | 3.390 | 3.390 | 838 |
| 2023-02-07 | 3.500 | 3.500 | 3.310 | 3.390 | 3.390 | 4,809 |
| 2023-02-06 | 3.380 | 3.390 | 3.350 | 3.350 | 3.350 | 2,419 |
| 2023-02-03 | 3.390 | 3.390 | 3.360 | 3.390 | 3.390 | 3,878 |
| 2023-02-02 | 3.400 | 3.400 | 3.390 | 3.400 | 3.400 | 1,853 |
| 2023-02-01 | 3.390 | 3.400 | 3.390 | 3.390 | 3.390 | 1,407 |
| 2023-01-31 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 2,748 |
| 2023-01-30 | 3.500 | 3.500 | 3.300 | 3.390 | 3.390 | 2,060 |
| 2023-01-27 | 3.420 | 3.480 | 3.310 | 3.310 | 3.310 | 4,412 |
| 2023-01-26 | 3.500 | 3.500 | 3.400 | 3.500 | 3.500 | 4,833 |
| 2023-01-25 | 3.400 | 3.500 | 3.400 | 3.400 | 3.400 | 5,227 |
| 2023-01-24 | 3.500 | 3.500 | 3.420 | 3.420 | 3.420 | 3,448 |
| 2023-01-23 | 3.750 | 3.750 | 3.580 | 3.590 | 3.590 | 1,344 |
| 2023-01-20 | 3.640 | 3.700 | 3.550 | 3.600 | 3.600 | 1,660 |
| 2023-01-19 | 3.640 | 3.640 | 3.640 | 3.640 | 3.640 | 5 |
| 2023-01-18 | 3.700 | 3.700 | 3.520 | 3.700 | 3.700 | 3,187 |
| 2023-01-17 | 3.750 | 3.750 | 3.520 | 3.520 | 3.520 | 4,313 |
| 2023-01-16 | 3.750 | 3.750 | 3.650 | 3.650 | 3.650 | 9,137 |
| 2023-01-13 | 3.750 | 3.750 | 3.710 | 3.750 | 3.750 | 2,234 |
| 2023-01-12 | 3.700 | 3.700 | 3.650 | 3.700 | 3.700 | 2,108 |
| 2023-01-11 | 3.750 | 3.750 | 3.700 | 3.700 | 3.700 | 1,539 |
| 2023-01-10 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 1,294 |
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.