MHP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	10.000	10.000	9.500	9.600	9.600	18,479
2026-05-05	9.500	10.200	9.320	9.860	9.860	31,487
2026-05-01	10.000	10.000	9.420	9.420	9.420	1,444
2026-04-30	9.780	10.000	9.520	9.980	9.980	17,660
2026-04-29	9.400	9.700	9.400	9.700	9.700	15,502
2026-04-28	9.220	9.500	9.180	9.500	9.500	8,285
2026-04-27	9.020	9.560	8.960	9.000	9.000	11,872
2026-04-24	8.820	9.700	8.700	8.960	8.960	28,833
2026-04-23	8.520	9.000	8.500	8.840	8.840	13,067
2026-04-22	8.460	8.880	8.460	8.860	8.860	8,088
2026-04-21	8.580	8.600	8.220	8.220	8.220	2,990
2026-04-20	8.320	8.740	8.300	8.300	8.300	6,410
2026-04-17	8.860	8.880	8.320	8.520	8.520	9,377
2026-04-16	8.860	8.860	8.260	8.640	8.640	1,468
2026-04-15	8.880	8.880	8.000	8.000	8.000	3,399
2026-04-14	8.880	9.000	8.200	8.800	8.800	10,978
2026-04-13	8.000	8.700	8.000	8.080	8.080	9,453
2026-04-10	8.240	8.800	8.000	8.000	8.000	11,664
2026-04-09	8.460	8.460	8.040	8.040	8.040	2,045
2026-04-08	8.000	8.460	7.840	7.940	7.940	10,222
2026-04-07	8.060	8.180	7.820	7.820	7.820	7,130
2026-04-02	7.600	8.160	7.600	8.040	8.040	17,003
2026-04-01	8.000	8.000	7.820	7.860	7.860	1,747
2026-03-31	7.880	7.880	7.500	7.500	7.500	5,809
2026-03-30	8.000	8.000	7.720	7.940	7.940	7,592
2026-03-27	7.800	8.100	7.720	7.800	7.800	9,105
2026-03-26	8.000	8.000	7.620	7.800	7.800	1,103
2026-03-25	7.540	7.960	7.540	7.920	7.920	1,176
2026-03-24	7.940	7.940	7.560	7.900	7.900	4,323
2026-03-23	7.100	7.960	7.100	7.600	7.600	2,227
2026-03-20	8.200	8.200	7.740	7.740	7.740	312
2026-03-19	7.520	7.980	7.520	7.740	7.740	3,320
2026-03-18	7.920	8.180	7.900	7.900	7.900	1,222
2026-03-17	8.260	8.260	8.000	8.000	8.000	300
2026-03-16	7.900	8.240	7.900	8.240	8.240	4,998
2026-03-13	8.000	8.240	7.900	7.940	7.940	1,969
2026-03-12	8.280	8.280	8.020	8.020	8.020	2,192
2026-03-11	8.260	8.260	8.020	8.220	8.220	2,560
2026-03-10	8.400	8.400	8.000	8.140	8.140	2,505
2026-03-09	8.400	8.400	7.500	8.400	8.400	19,067
2026-03-06	8.200	8.380	8.020	8.020	8.020	1,718
2026-03-05	8.740	8.740	8.000	8.000	8.000	1,464
2026-03-04	8.000	8.640	8.000	8.400	8.400	1,351
2026-03-03	8.700	8.700	7.880	7.960	7.960	8,774
2026-03-02	8.200	8.300	7.860	8.240	8.240	14,700
2026-02-27	8.420	8.500	8.220	8.380	8.380	4,684
2026-02-26	8.640	8.640	8.300	8.420	8.420	1,208
2026-02-25	8.500	8.680	8.360	8.600	8.600	2,060
2026-02-24	8.640	8.640	8.420	8.440	8.440	1,367
2026-02-23	8.700	8.700	8.300	8.400	8.400	4,315
2026-02-20	8.500	8.620	8.280	8.280	8.280	1,882
2026-02-19	7.900	8.680	7.900	8.300	8.300	8,833
2026-02-18	6.500	8.700	6.500	8.480	8.480	2,953
2026-02-17	8.700	8.700	8.480	8.600	8.600	1,255
2026-02-16	8.700	8.700	8.520	8.520	8.520	912
2026-02-13	8.600	8.720	8.500	8.700	8.700	7,936
2026-02-12	8.400	8.560	8.300	8.480	8.480	5,066
2026-02-11	8.100	8.540	8.100	8.500	8.500	5,725
2026-02-10	8.180	8.300	7.800	8.300	8.300	12,752
2026-02-09	8.500	8.520	8.100	8.180	8.180	27,674

← NewerPage 3 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.