MHP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-24	6.000	6.100	5.800	5.800	5.800	203,313
2022-01-21	6.320	6.320	6.000	6.000	6.000	3,052
2022-01-20	6.000	6.160	5.980	6.000	6.000	198,210
2022-01-19	6.800	6.800	6.000	6.020	6.020	27,292
2022-01-18	6.560	6.840	6.280	6.300	6.300	5,428
2022-01-17	6.500	6.600	6.400	6.560	6.560	11,807
2022-01-14	7.000	7.000	6.495	6.560	6.560	30,249
2022-01-13	7.200	7.200	6.800	6.840	6.840	5,113
2022-01-12	7.500	7.500	6.820	6.840	6.840	7,704
2022-01-11	6.680	6.780	6.520	6.560	6.560	2,426
2022-01-10	6.740	6.760	6.660	6.700	6.700	3,209
2022-01-07	6.720	6.720	6.540	6.720	6.720	574
2022-01-06	6.560	6.560	6.500	6.540	6.540	13,459
2022-01-05	6.700	6.700	6.560	6.560	6.560	2,739
2022-01-04	6.360	6.760	6.360	6.720	6.720	9,815
2021-12-31	6.780	6.780	6.780	6.780	6.780	0
2021-12-30	6.780	6.780	6.740	6.780	6.780	1,320
2021-12-29	6.780	6.780	6.740	6.780	6.780	10,748
2021-12-24	6.780	6.780	6.780	6.780	6.780	100
2021-12-23	6.660	6.800	6.660	6.780	6.780	12,746
2021-12-22	6.640	6.720	6.560	6.640	6.640	2,193
2021-12-21	6.500	6.580	6.360	6.560	6.560	2,855
2021-12-20	6.720	6.800	6.720	6.800	6.800	132
2021-12-17	6.820	6.820	6.820	6.820	6.820	1,432
2021-12-16	6.820	6.820	6.820	6.820	6.820	95
2021-12-15	6.820	6.820	6.700	6.800	6.800	2,034
2021-12-14	6.680	6.840	6.680	6.840	6.840	1,182
2021-12-13	6.840	6.840	6.460	6.660	6.660	40,278
2021-12-10	6.820	6.840	6.760	6.840	6.840	6,780
2021-12-09	6.840	6.840	6.820	6.840	6.840	3,385
2021-12-08	6.400	6.400	6.400	6.400	6.400	588
2021-12-07	6.760	6.820	6.700	6.720	6.720	58,855
2021-12-06	7.200	7.200	6.700	6.760	6.760	22,898
2021-12-03	6.820	7.000	6.400	6.700	6.700	128,614
2021-12-02	7.100	7.200	6.795	6.820	6.820	78,783
2021-12-01	7.020	7.020	6.740	6.900	6.640	34,870
2021-11-30	7.120	7.120	7.060	7.060	6.794	7,351
2021-11-29	7.300	7.300	6.980	7.060	6.794	25,211
2021-11-26	7.300	7.400	7.100	7.300	7.025	9,318
2021-11-25	7.300	7.480	7.300	7.480	7.198	1,066
2021-11-24	7.880	7.880	7.380	7.500	7.217	967
2021-11-23	7.600	7.800	7.580	7.580	7.294	13,121
2021-11-22	7.600	7.600	7.120	7.400	7.121	14,050
2021-11-19	8.000	8.000	7.300	7.600	7.313	24,446
2021-11-18	8.000	8.000	7.800	7.800	7.506	41,270
2021-11-17	7.980	8.000	7.960	7.960	7.660	3,046
2021-11-16	8.000	8.000	7.900	7.900	7.602	4,292
2021-11-15	8.000	8.000	7.880	7.900	7.602	20,365
2021-11-12	7.980	7.980	7.660	7.880	7.583	28,672
2021-11-11	8.080	8.080	7.880	7.880	7.583	4,525
2021-11-10	8.280	8.280	8.040	8.040	7.737	1,002
2021-11-09	8.280	8.280	7.940	7.940	7.641	650
2021-11-08	7.920	8.000	7.900	7.900	7.602	4,519
2021-11-05	8.100	8.100	7.860	7.860	7.564	11,226
2021-11-04	8.180	8.180	8.000	8.020	7.717	2,010
2021-11-03	7.960	8.100	7.960	8.020	7.717	1,827
2021-11-02	8.260	8.260	7.960	7.960	7.660	4,784
2021-11-01	7.600	7.960	7.600	7.960	7.660	886
2021-10-29	8.300	8.300	7.500	7.600	7.313	9,660
2021-10-28	8.200	8.200	8.000	8.000	7.698	22,703

← NewerPage 21 of 22 · 1,270 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.