MHP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-20	4.280	4.300	4.210	4.300	4.300	4,619
2022-04-19	4.300	4.300	4.190	4.280	4.280	3,463
2022-04-14	5.000	5.000	4.300	4.300	4.300	14,028
2022-04-13	4.480	4.480	4.100	4.290	4.290	5,231
2022-04-12	4.400	4.400	4.300	4.400	4.400	20,344
2022-04-11	4.600	4.600	4.320	4.320	4.320	34,029
2022-04-08	4.260	4.670	4.200	4.230	4.230	8,992
2022-04-07	4.300	4.300	4.200	4.250	4.250	24,467
2022-04-06	4.700	4.700	4.190	4.300	4.300	7,723
2022-04-05	4.700	4.800	4.450	4.450	4.450	13,348
2022-04-04	4.720	4.720	4.300	4.400	4.400	21,371
2022-04-01	4.300	4.500	4.140	4.500	4.500	44,484
2022-03-31	4.250	4.300	4.000	4.200	4.200	5,042
2022-03-30	4.400	4.500	3.860	4.190	4.190	35,394
2022-03-29	3.400	4.280	3.400	4.280	4.280	40,223
2022-03-28	3.500	3.600	3.350	3.400	3.400	17,252
2022-03-25	3.450	3.600	3.410	3.410	3.410	16,759
2022-03-24	3.390	3.450	3.250	3.300	3.300	3,437
2022-03-23	3.440	3.500	3.300	3.300	3.300	7,286
2022-03-22	3.600	3.600	3.300	3.380	3.380	6,563
2022-03-21	3.550	3.670	3.500	3.500	3.500	15,395
2022-03-18	3.750	3.800	3.350	3.500	3.500	89,407
2022-03-17	3.990	3.990	3.550	3.700	3.700	23,330
2022-03-16	3.700	4.000	3.490	3.700	3.700	98,105
2022-03-15	3.530	3.700	3.320	3.470	3.470	9,359
2022-03-14	3.620	3.800	3.590	3.600	3.600	22,267
2022-03-11	3.800	3.800	3.530	3.530	3.530	3,691
2022-03-10	3.900	3.900	3.800	3.800	3.800	7,649
2022-03-09	3.800	4.000	3.770	3.800	3.800	15,197
2022-03-08	4.000	4.000	3.600	3.750	3.750	19,276
2022-03-07	3.250	4.000	3.250	3.760	3.760	23,336
2022-03-04	4.890	4.890	3.060	3.500	3.500	48,676
2022-03-03	3.650	5.280	3.500	5.260	5.260	21,400
2022-03-02	3.800	3.890	3.510	3.890	3.890	8,635
2022-03-01	4.300	4.300	3.600	3.600	3.600	11,777
2022-02-28	4.290	5.340	3.900	4.010	4.010	35,973
2022-02-25	5.100	5.240	4.400	4.400	4.400	162,982
2022-02-24	5.200	5.580	5.060	5.100	5.100	98,600
2022-02-23	6.160	6.160	5.960	5.960	5.960	14,587
2022-02-22	6.240	6.240	5.900	6.220	6.220	26,383
2022-02-21	6.060	6.240	6.060	6.240	6.240	41,720
2022-02-18	6.640	6.640	6.300	6.300	6.300	36,000
2022-02-17	6.640	6.640	6.500	6.640	6.640	14,752
2022-02-16	6.600	6.600	6.280	6.400	6.400	54,512
2022-02-15	6.020	6.620	6.020	6.500	6.500	67,231
2022-02-14	6.300	6.300	6.100	6.300	6.300	25,156
2022-02-11	6.540	6.540	6.300	6.480	6.480	6,457
2022-02-10	6.300	6.520	6.300	6.460	6.460	6,023
2022-02-09	6.580	6.580	6.220	6.440	6.440	736
2022-02-08	6.700	6.700	6.300	6.300	6.300	3,785
2022-02-07	6.520	6.520	6.180	6.440	6.440	10,331
2022-02-04	6.100	6.540	6.100	6.540	6.540	8,568
2022-02-03	6.200	6.380	6.200	6.380	6.380	286
2022-02-02	6.300	6.460	6.100	6.100	6.100	6,618
2022-02-01	6.840	6.840	6.160	6.300	6.300	2,060
2022-01-31	6.460	6.800	6.180	6.480	6.480	43,521
2022-01-28	6.840	6.840	6.460	6.520	6.520	4,405
2022-01-27	6.000	6.500	6.000	6.460	6.460	9,663
2022-01-26	6.060	6.680	6.060	6.680	6.680	103,155
2022-01-25	6.020	6.280	6.020	6.040	6.040	251

← NewerPage 20 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.