MHP SE historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-18	4.150	4.150	3.510	3.510	3.510	3,917
2022-07-15	4.000	4.000	3.750	3.800	3.800	611
2022-07-14	4.100	4.100	3.900	3.900	3.900	337
2022-07-13	3.900	4.160	3.860	4.100	4.100	2,898
2022-07-12	4.150	4.150	3.600	3.900	3.900	4,291
2022-07-11	3.800	4.150	3.600	3.600	3.600	2,994
2022-07-08	4.060	4.060	3.700	3.700	3.700	6,938
2022-07-07	4.170	4.170	4.000	4.170	4.170	759
2022-07-06	4.170	4.170	3.900	3.900	3.900	1,059
2022-07-05	4.040	4.170	3.900	3.900	3.900	2,004
2022-07-04	3.850	4.100	3.850	4.040	4.040	353
2022-07-01	4.480	4.480	4.340	4.340	4.340	179
2022-06-30	3.820	3.960	3.700	3.750	3.750	4,006
2022-06-29	4.050	4.050	3.810	3.830	3.830	1,026
2022-06-28	3.940	4.490	3.750	3.800	3.800	5,137
2022-06-27	3.900	3.950	3.700	3.720	3.720	10,492
2022-06-24	4.000	4.000	3.900	3.940	3.940	4,721
2022-06-23	4.000	4.000	4.000	4.000	4.000	826
2022-06-22	4.100	4.100	3.950	3.950	3.950	1,930
2022-06-21	4.120	4.120	4.000	4.000	4.000	4,783
2022-06-20	4.290	4.290	4.100	4.100	4.100	204
2022-06-17	4.300	4.300	3.980	4.100	4.100	25,564
2022-06-16	4.200	4.590	4.200	4.300	4.300	2,532
2022-06-15	4.740	4.740	4.450	4.500	4.500	430
2022-06-14	4.600	4.600	4.400	4.500	4.500	4,750
2022-06-13	4.780	4.780	4.600	4.600	4.600	16,110
2022-06-10	4.800	4.800	4.480	4.700	4.700	15,339
2022-06-09	4.700	4.700	4.670	4.700	4.700	2,215
2022-06-08	4.800	4.800	4.520	4.640	4.640	5,821
2022-06-07	4.730	4.800	4.640	4.760	4.760	15,699
2022-06-06	4.800	4.800	4.640	4.720	4.720	15,672
2022-06-01	5.000	5.000	4.800	4.800	4.800	3,948
2022-05-31	4.900	5.000	4.730	4.800	4.800	6,733
2022-05-30	4.900	4.900	4.790	4.790	4.790	9,497
2022-05-27	5.020	5.160	4.700	4.780	4.780	8,232
2022-05-26	5.000	5.000	4.790	5.000	5.000	5,053
2022-05-25	4.650	4.770	4.650	4.770	4.770	2,069
2022-05-24	5.000	5.000	4.650	4.650	4.650	3,371
2022-05-23	5.200	5.200	4.680	4.800	4.800	12,252
2022-05-20	4.100	4.980	4.100	4.620	4.620	2,558
2022-05-19	5.200	5.200	4.500	4.500	4.500	10,452
2022-05-18	5.200	5.200	4.500	4.650	4.650	1,131
2022-05-17	5.500	5.500	4.050	4.500	4.500	7,739
2022-05-16	4.400	4.700	4.090	4.700	4.700	21,652
2022-05-13	4.010	4.100	3.900	4.010	4.010	10,867
2022-05-12	4.010	4.010	3.900	4.010	4.010	3,363
2022-05-11	3.600	4.040	3.600	3.850	3.850	1,044
2022-05-10	3.600	4.150	3.500	3.950	3.950	2,950
2022-05-09	4.350	4.450	3.500	3.500	3.500	18,470
2022-05-06	4.100	4.490	4.100	4.290	4.290	355
2022-05-05	4.400	4.400	4.100	4.100	4.100	1,677
2022-05-04	4.470	4.470	4.000	4.000	4.000	9,997
2022-05-03	4.470	4.470	4.400	4.450	4.450	3,811
2022-04-29	4.500	4.500	4.450	4.470	4.470	4,954
2022-04-28	4.700	4.700	4.200	4.490	4.490	13,825
2022-04-27	4.700	4.700	4.110	4.380	4.380	6,571
2022-04-26	4.300	4.400	4.150	4.150	4.150	11,944
2022-04-25	4.250	4.250	4.000	4.150	4.150	23,084
2022-04-22	4.300	4.300	4.180	4.250	4.250	24,212
2022-04-21	4.300	4.300	4.210	4.300	4.300	5,926

← NewerPage 19 of 22 · 1,262 trading daysOlder →

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.