MHP SE historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-06	8.200	8.380	8.020	8.360	8.360	9,583
2026-02-05	8.600	8.740	8.240	8.240	8.240	11,186
2026-02-04	8.740	8.760	8.680	8.680	8.680	2,764
2026-02-03	8.740	8.800	8.600	8.740	8.740	5,815
2026-02-02	8.760	8.800	8.560	8.740	8.740	4,600
2026-01-30	8.960	9.020	8.520	8.560	8.560	3,196
2026-01-29	9.100	9.600	8.960	8.960	8.960	47,720
2026-01-28	8.700	9.500	8.520	9.100	9.100	16,347
2026-01-27	8.200	8.400	8.180	8.240	8.240	11,864
2026-01-26	8.000	8.880	7.660	8.220	8.220	15,476
2026-01-23	8.100	8.240	7.700	8.200	8.200	23,275
2026-01-22	8.040	8.360	7.980	8.020	8.020	2,735
2026-01-21	7.860	8.300	7.720	7.720	7.720	1,724
2026-01-20	8.000	8.000	7.820	7.940	7.940	1,516
2026-01-19	8.200	8.200	7.840	7.960	7.960	26,632
2026-01-16	8.200	8.260	8.020	8.020	8.020	11,226
2026-01-15	7.240	8.200	7.240	8.200	8.200	13,152
2026-01-14	7.200	8.160	7.200	7.980	7.980	27,257
2026-01-13	7.980	7.980	7.800	7.940	7.940	9,276
2026-01-12	7.340	7.920	7.340	7.880	7.880	12,082
2026-01-09	7.640	7.640	7.300	7.620	7.620	20,716
2026-01-08	7.700	7.740	7.520	7.700	7.700	11,086
2026-01-07	8.000	8.000	7.440	7.700	7.700	18,193
2026-01-06	7.480	7.780	7.260	7.440	7.440	14,944
2026-01-05	7.200	7.400	7.020	7.400	7.400	34,425
2026-01-02	7.200	7.240	7.020	7.200	7.200	33,775
2025-12-31	7.200	7.200	7.080	7.200	7.200	16,601
2025-12-30	7.200	7.200	7.060	7.200	7.200	53,633
2025-12-29	7.100	7.240	6.240	7.200	7.200	39,988
2025-12-24	7.200	7.200	7.180	7.200	7.200	11,516
2025-12-23	6.860	7.200	6.860	7.200	7.200	116,628
2025-12-22	7.200	7.240	7.120	7.200	7.200	44,135
2025-12-19	7.200	7.260	7.000	7.240	7.240	60,435
2025-12-18	7.060	7.200	6.860	7.140	7.140	15,252
2025-12-17	7.200	7.200	6.860	7.060	7.060	21,722
2025-12-16	7.140	7.480	6.820	7.200	7.200	54,824
2025-12-15	6.900	7.200	6.720	7.140	7.140	13,009
2025-12-12	6.100	6.740	6.100	6.740	6.740	18,534
2025-12-11	6.300	6.360	6.140	6.360	6.360	2,765
2025-12-10	6.340	6.380	6.220	6.220	6.220	8,131
2025-12-09	5.940	6.340	5.940	6.340	6.340	2,714
2025-12-08	6.380	6.380	6.160	6.380	6.380	6,616
2025-12-05	6.300	6.320	6.240	6.320	6.320	26,787
2025-12-04	6.100	6.400	6.100	6.300	6.300	7,090
2025-12-03	6.100	6.120	6.000	6.040	6.040	10,488
2025-12-02	6.100	6.100	6.000	6.100	6.100	6,113
2025-12-01	6.000	6.140	5.900	6.040	6.040	6,055
2025-11-28	6.040	6.100	6.000	6.000	6.000	2,402
2025-11-27	6.100	6.100	6.000	6.020	6.020	9,785
2025-11-26	6.000	6.140	6.000	6.040	6.040	7,713
2025-11-25	5.960	6.000	5.800	5.980	5.980	19,846
2025-11-24	5.640	6.000	5.580	5.720	5.720	23,033
2025-11-21	5.560	5.680	5.532	5.620	5.620	11,862
2025-11-20	5.700	5.700	5.520	5.560	5.560	7,206
2025-11-19	5.720	5.720	5.560	5.560	5.560	9,060
2025-11-18	5.800	5.800	5.560	5.620	5.620	6,876
2025-11-17	5.500	5.700	5.500	5.700	5.700	13,521
2025-11-14	5.520	5.700	5.500	5.560	5.560	41,350
2025-11-13	5.520	5.680	5.520	5.560	5.560	4,940
2025-11-12	5.520	5.700	5.520	5.560	5.560	1,155

← NewerPage 4 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.