MHP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 5.800 | 6.100 | 5.780 | 6.100 | 6.100 | 25,766 |
| 2025-08-15 | 5.900 | 6.180 | 5.520 | 5.780 | 5.780 | 8,876 |
| 2025-08-14 | 5.800 | 6.000 | 5.800 | 5.940 | 5.940 | 32,065 |
| 2025-08-13 | 5.600 | 5.800 | 5.580 | 5.800 | 5.800 | 15,035 |
| 2025-08-12 | 5.800 | 5.800 | 5.600 | 5.600 | 5.600 | 9,924 |
| 2025-08-11 | 5.500 | 5.780 | 5.500 | 5.660 | 5.660 | 6,242 |
| 2025-08-08 | 5.480 | 5.480 | 5.320 | 5.460 | 5.460 | 6,002 |
| 2025-08-07 | 5.260 | 5.480 | 5.220 | 5.400 | 5.400 | 84,584 |
| 2025-08-06 | 5.200 | 5.280 | 5.180 | 5.200 | 5.200 | 7,544 |
| 2025-08-05 | 5.300 | 5.300 | 5.140 | 5.180 | 5.180 | 23,255 |
| 2025-08-04 | 5.200 | 5.340 | 5.160 | 5.180 | 5.180 | 4,427 |
| 2025-08-01 | 5.300 | 5.300 | 5.160 | 5.180 | 5.180 | 12,234 |
| 2025-07-31 | 5.240 | 5.300 | 5.200 | 5.220 | 5.220 | 11,703 |
| 2025-07-30 | 5.220 | 5.300 | 5.220 | 5.280 | 5.280 | 5,943 |
| 2025-07-29 | 5.360 | 5.360 | 5.220 | 5.220 | 5.220 | 10,409 |
| 2025-07-28 | 5.300 | 5.380 | 5.220 | 5.380 | 5.380 | 4,182 |
| 2025-07-25 | 5.200 | 5.280 | 5.200 | 5.220 | 5.220 | 5,820 |
| 2025-07-24 | 5.200 | 5.460 | 5.200 | 5.260 | 5.260 | 3,950 |
| 2025-07-23 | 5.340 | 5.460 | 5.140 | 5.260 | 5.260 | 11,617 |
| 2025-07-22 | 5.480 | 5.480 | 5.200 | 5.300 | 5.300 | 14,833 |
| 2025-07-21 | 5.480 | 5.480 | 5.380 | 5.400 | 5.400 | 16,307 |
| 2025-07-18 | 5.500 | 5.500 | 5.440 | 5.460 | 5.460 | 5,903 |
| 2025-07-17 | 5.440 | 5.500 | 5.440 | 5.460 | 5.460 | 7,959 |
| 2025-07-16 | 5.440 | 5.440 | 5.360 | 5.440 | 5.440 | 3,461 |
| 2025-07-15 | 5.500 | 5.500 | 5.300 | 5.440 | 5.440 | 25,134 |
| 2025-07-14 | 5.300 | 5.780 | 5.240 | 5.420 | 5.420 | 31,551 |
| 2025-07-11 | 5.120 | 5.260 | 5.120 | 5.240 | 5.240 | 15,046 |
| 2025-07-10 | 5.140 | 5.200 | 5.120 | 5.120 | 5.120 | 3,759 |
| 2025-07-09 | 5.160 | 5.160 | 5.100 | 5.100 | 5.100 | 970 |
| 2025-07-08 | 5.220 | 5.280 | 5.100 | 5.220 | 5.220 | 2,343 |
| 2025-07-07 | 5.280 | 5.280 | 5.100 | 5.100 | 5.100 | 3,919 |
| 2025-07-04 | 5.220 | 5.300 | 5.100 | 5.120 | 5.120 | 3,960 |
| 2025-07-03 | 5.160 | 5.280 | 5.120 | 5.140 | 5.140 | 1,140 |
| 2025-07-02 | 5.220 | 5.280 | 5.120 | 5.120 | 5.120 | 2,441 |
| 2025-07-01 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 5,320 |
| 2025-06-30 | 5.100 | 5.180 | 5.100 | 5.180 | 5.180 | 3,077 |
| 2025-06-27 | 5.140 | 5.260 | 5.100 | 5.100 | 5.100 | 1,321 |
| 2025-06-26 | 5.140 | 5.280 | 5.100 | 5.100 | 5.100 | 3,925 |
| 2025-06-25 | 5.120 | 5.300 | 5.100 | 5.100 | 5.100 | 398 |
| 2025-06-24 | 5.120 | 5.240 | 5.040 | 5.100 | 5.100 | 913 |
| 2025-06-23 | 5.000 | 5.280 | 5.000 | 5.040 | 5.040 | 2,427 |
| 2025-06-20 | 5.120 | 5.280 | 5.040 | 5.040 | 5.040 | 5,808 |
| 2025-06-19 | 5.300 | 5.300 | 5.140 | 5.140 | 5.140 | 3,472 |
| 2025-06-18 | 5.300 | 5.300 | 5.200 | 5.300 | 5.300 | 1,210 |
| 2025-06-17 | 5.120 | 5.480 | 5.120 | 5.280 | 5.280 | 2,531 |
| 2025-06-16 | 5.040 | 5.320 | 5.040 | 5.320 | 5.320 | 1,146 |
| 2025-06-13 | 5.500 | 5.500 | 5.020 | 5.340 | 5.340 | 4,912 |
| 2025-06-12 | 5.320 | 5.680 | 5.200 | 5.300 | 5.300 | 4,670 |
| 2025-06-11 | 5.420 | 5.500 | 5.300 | 5.300 | 5.300 | 9,534 |
| 2025-06-10 | 5.200 | 5.360 | 5.180 | 5.360 | 5.360 | 2,194 |
| 2025-06-09 | 5.140 | 5.200 | 5.040 | 5.200 | 5.200 | 4,133 |
| 2025-06-06 | 5.160 | 5.180 | 5.000 | 5.160 | 5.160 | 3,003 |
| 2025-06-05 | 5.000 | 5.160 | 4.900 | 5.000 | 5.000 | 164,557 |
| 2025-06-04 | 5.000 | 5.180 | 4.910 | 5.000 | 5.000 | 8,865 |
| 2025-06-03 | 5.100 | 5.180 | 4.900 | 5.000 | 5.000 | 26,897 |
| 2025-06-02 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 7,473 |
| 2025-05-30 | 5.100 | 5.180 | 5.040 | 5.120 | 5.120 | 7,296 |
| 2025-05-29 | 5.360 | 5.360 | 5.040 | 5.080 | 5.080 | 3,977 |
| 2025-05-28 | 5.260 | 5.500 | 5.000 | 5.040 | 5.040 | 13,972 |
| 2025-05-27 | 5.400 | 5.480 | 5.300 | 5.300 | 5.300 | 4,887 |
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.