MHP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 5.700 | 5.700 | 5.520 | 5.540 | 5.540 | 3,022 |
| 2025-11-10 | 5.540 | 5.600 | 5.500 | 5.500 | 5.500 | 74,008 |
| 2025-11-07 | 5.520 | 5.640 | 5.520 | 5.540 | 5.540 | 19,509 |
| 2025-11-06 | 5.600 | 5.600 | 5.540 | 5.540 | 5.540 | 3,012 |
| 2025-11-05 | 5.560 | 5.580 | 5.560 | 5.580 | 5.580 | 5,325 |
| 2025-11-04 | 5.700 | 5.700 | 5.560 | 5.560 | 5.560 | 4,945 |
| 2025-11-03 | 5.640 | 5.780 | 5.580 | 5.620 | 5.620 | 2,741 |
| 2025-10-31 | 5.580 | 5.840 | 5.540 | 5.640 | 5.640 | 1,900 |
| 2025-10-30 | 5.760 | 5.760 | 5.580 | 5.580 | 5.580 | 3,068 |
| 2025-10-29 | 5.600 | 5.760 | 5.560 | 5.740 | 5.740 | 2,986 |
| 2025-10-28 | 5.780 | 5.780 | 5.600 | 5.700 | 5.700 | 949 |
| 2025-10-27 | 5.560 | 5.800 | 5.540 | 5.540 | 5.540 | 7,743 |
| 2025-10-24 | 5.700 | 5.860 | 5.600 | 5.720 | 5.720 | 19,740 |
| 2025-10-23 | 5.700 | 5.860 | 5.700 | 5.760 | 5.760 | 2,945 |
| 2025-10-22 | 5.980 | 5.980 | 5.680 | 5.700 | 5.700 | 11,401 |
| 2025-10-21 | 5.980 | 5.980 | 5.660 | 5.680 | 5.680 | 5,908 |
| 2025-10-20 | 5.840 | 5.980 | 5.760 | 5.860 | 5.860 | 4,889 |
| 2025-10-17 | 5.900 | 5.980 | 5.700 | 5.700 | 5.700 | 11,419 |
| 2025-10-16 | 5.600 | 5.900 | 5.600 | 5.880 | 5.880 | 4,774 |
| 2025-10-15 | 5.760 | 5.780 | 5.600 | 5.680 | 5.680 | 819 |
| 2025-10-14 | 5.760 | 5.880 | 5.540 | 5.600 | 5.600 | 23,953 |
| 2025-10-13 | 5.700 | 5.880 | 5.520 | 5.660 | 5.660 | 8,796 |
| 2025-10-10 | 5.820 | 5.900 | 5.600 | 5.700 | 5.700 | 16,575 |
| 2025-10-09 | 6.000 | 6.000 | 5.820 | 5.900 | 5.900 | 8,090 |
| 2025-10-08 | 6.120 | 6.140 | 5.840 | 5.840 | 5.840 | 4,758 |
| 2025-10-07 | 6.040 | 6.140 | 5.820 | 6.020 | 6.020 | 7,968 |
| 2025-10-06 | 6.180 | 6.180 | 5.900 | 6.040 | 6.040 | 9,255 |
| 2025-10-03 | 6.100 | 6.100 | 5.880 | 6.000 | 6.000 | 7,843 |
| 2025-10-02 | 5.840 | 6.100 | 5.840 | 6.000 | 6.000 | 25,200 |
| 2025-10-01 | 6.120 | 6.120 | 5.840 | 6.000 | 6.000 | 3,056 |
| 2025-09-30 | 6.080 | 6.180 | 5.820 | 6.120 | 6.120 | 30,669 |
| 2025-09-29 | 5.640 | 6.180 | 5.640 | 6.080 | 6.080 | 43,244 |
| 2025-09-26 | 5.680 | 5.760 | 5.600 | 5.660 | 5.660 | 9,295 |
| 2025-09-25 | 5.600 | 5.800 | 5.600 | 5.700 | 5.700 | 2,354 |
| 2025-09-24 | 5.700 | 5.780 | 5.640 | 5.660 | 5.660 | 3,604 |
| 2025-09-23 | 5.740 | 5.800 | 5.620 | 5.700 | 5.700 | 983 |
| 2025-09-22 | 5.620 | 5.780 | 5.620 | 5.720 | 5.720 | 2,004 |
| 2025-09-19 | 5.640 | 5.780 | 5.520 | 5.600 | 5.600 | 3,115 |
| 2025-09-18 | 5.700 | 5.700 | 5.620 | 5.660 | 5.660 | 1,280 |
| 2025-09-17 | 5.720 | 5.780 | 5.600 | 5.600 | 5.600 | 5,131 |
| 2025-09-16 | 5.700 | 5.800 | 5.680 | 5.760 | 5.760 | 3,948 |
| 2025-09-15 | 5.800 | 5.800 | 5.600 | 5.760 | 5.760 | 989 |
| 2025-09-12 | 5.500 | 5.900 | 5.500 | 5.580 | 5.580 | 5,085 |
| 2025-09-11 | 5.500 | 5.860 | 5.500 | 5.620 | 5.620 | 1,783 |
| 2025-09-10 | 5.980 | 5.980 | 5.500 | 5.540 | 5.540 | 21,829 |
| 2025-09-09 | 5.800 | 5.960 | 5.640 | 5.900 | 5.900 | 1,386 |
| 2025-09-08 | 5.620 | 6.020 | 5.620 | 5.920 | 5.920 | 4,369 |
| 2025-09-05 | 5.960 | 6.000 | 5.900 | 5.900 | 5.900 | 7,872 |
| 2025-09-04 | 5.700 | 6.040 | 5.700 | 6.000 | 6.000 | 7,411 |
| 2025-09-03 | 5.600 | 5.700 | 5.600 | 5.600 | 5.600 | 5,836 |
| 2025-09-02 | 5.800 | 6.060 | 5.400 | 5.500 | 5.500 | 84,258 |
| 2025-09-01 | 5.960 | 5.980 | 5.800 | 5.800 | 5.800 | 11,230 |
| 2025-08-29 | 5.960 | 6.180 | 5.940 | 5.960 | 5.960 | 5,993 |
| 2025-08-28 | 5.840 | 6.080 | 5.840 | 5.940 | 5.940 | 4,535 |
| 2025-08-27 | 5.780 | 6.080 | 5.780 | 6.080 | 6.080 | 1,839 |
| 2025-08-26 | 6.000 | 6.040 | 5.980 | 6.000 | 6.000 | 6,462 |
| 2025-08-22 | 5.900 | 6.100 | 5.780 | 6.080 | 6.080 | 10,048 |
| 2025-08-21 | 5.740 | 6.000 | 5.740 | 5.900 | 5.900 | 10,985 |
| 2025-08-20 | 6.000 | 6.100 | 5.960 | 5.960 | 5.960 | 23,216 |
| 2025-08-19 | 6.000 | 6.100 | 5.940 | 5.980 | 5.980 | 14,983 |
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.