MHP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	8.960	8.960	8.500	8.500	8.500	3,024
2026-07-29	8.020	8.500	8.020	8.500	8.500	16,234
2026-07-28	9.500	9.500	8.040	8.320	8.320	2,143
2026-07-27	8.480	8.480	8.020	8.020	8.020	2,540
2026-07-24	8.260	8.260	8.060	8.060	8.060	3,732
2026-07-23	8.480	8.480	8.160	8.180	8.180	1,871
2026-07-22	8.480	8.480	8.120	8.120	8.120	2,274
2026-07-21	8.320	8.320	8.200	8.300	8.300	1,407
2026-07-20	8.120	8.460	8.120	8.200	8.200	7,051
2026-07-17	8.480	8.480	8.220	8.220	8.220	1,122
2026-07-16	8.480	8.480	8.220	8.220	8.220	3,924
2026-07-15	8.680	8.680	8.300	8.460	8.460	941
2026-07-14	8.680	8.720	8.300	8.700	8.700	7,188
2026-07-13	8.780	8.780	8.500	8.640	8.640	175
2026-07-10	8.300	8.960	8.300	8.300	8.300	3,451
2026-07-09	8.300	8.460	8.300	8.320	8.320	1,749
2026-07-08	8.680	8.680	8.300	8.300	8.300	1,788
2026-07-07	8.960	8.960	8.320	8.320	8.320	5,342
2026-07-06	8.980	8.980	8.500	8.500	8.500	5,815
2026-07-03	9.000	9.000	8.760	8.860	8.860	1,879
2026-07-02	8.720	9.180	8.660	8.720	8.720	5,140
2026-07-01	8.840	8.840	8.660	8.660	8.660	1,546
2026-06-30	8.620	9.300	8.620	8.800	8.800	3,968
2026-06-29	8.820	9.140	8.620	8.620	8.620	4,313
2026-06-26	8.620	8.920	8.620	8.620	8.620	4,107
2026-06-25	8.840	8.980	8.580	8.840	8.840	754
2026-06-24	8.520	8.880	8.520	8.760	8.760	2,331
2026-06-23	9.000	9.000	8.520	8.600	8.600	1,601
2026-06-22	9.380	9.380	8.540	8.540	8.540	2,580
2026-06-19	8.940	8.980	8.580	8.820	8.820	1,507
2026-06-18	9.160	9.400	8.640	9.000	9.000	2,849
2026-06-17	9.140	9.140	8.320	8.580	8.580	3,815
2026-06-16	8.740	9.140	8.600	8.700	8.700	1,002
2026-06-15	9.200	9.200	8.460	8.960	8.960	5,328
2026-06-12	8.300	9.000	8.100	8.800	8.800	21,508
2026-06-11	9.200	9.200	8.300	8.300	8.300	7,818
2026-06-10	8.800	9.480	8.600	8.720	8.720	3,321
2026-06-09	9.000	9.480	8.500	8.760	8.760	15,614
2026-06-08	9.100	9.380	9.060	9.060	9.060	1,846
2026-06-05	9.060	9.500	9.060	9.100	9.100	3,747
2026-06-04	9.360	9.360	9.020	9.340	9.340	1,984
2026-06-03	9.600	9.600	9.000	9.000	9.000	6,900
2026-06-02	9.300	9.600	9.000	9.000	9.000	10,228
2026-06-01	9.700	9.700	9.200	9.300	9.300	8,293
2026-05-29	9.720	9.780	9.600	9.600	9.600	2,411
2026-05-28	9.760	9.840	9.600	9.600	9.600	6,326
2026-05-27	9.780	9.880	9.620	9.780	9.780	2,010
2026-05-26	9.760	9.780	9.680	9.780	9.780	1,823
2026-05-22	9.960	9.960	9.740	9.760	9.760	3,274
2026-05-21	10.000	10.000	9.400	9.760	9.760	1,345
2026-05-20	9.800	9.800	9.600	9.740	9.740	3,853
2026-05-19	9.600	9.980	9.580	9.800	9.800	2,688
2026-05-18	9.960	9.960	9.600	9.600	9.600	3,552
2026-05-15	10.000	10.000	9.560	9.600	9.600	17,810
2026-05-14	10.000	10.000	9.660	9.660	9.660	2,917
2026-05-13	10.400	10.500	9.740	9.740	9.740	9,232
2026-05-12	10.000	10.200	9.740	9.740	9.740	5,033
2026-05-11	10.400	10.450	9.820	10.250	10.250	6,356
2026-05-08	9.900	10.100	9.600	9.600	9.600	3,493
2026-05-07	9.800	10.400	9.600	9.720	9.720	3,536

← NewerPage 2 of 22 · 1,269 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.