MHP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 5.720 | 5.720 | 5.280 | 5.400 | 5.400 | 3,797 |
| 2025-05-22 | 5.500 | 5.780 | 5.320 | 5.440 | 5.440 | 4,006 |
| 2025-05-21 | 5.800 | 5.800 | 5.500 | 5.500 | 5.500 | 2,319 |
| 2025-05-20 | 5.560 | 5.760 | 5.520 | 5.520 | 5.520 | 4,511 |
| 2025-05-19 | 5.800 | 5.800 | 5.360 | 5.580 | 5.580 | 5,590 |
| 2025-05-16 | 5.500 | 5.720 | 5.200 | 5.240 | 5.240 | 16,472 |
| 2025-05-15 | 5.800 | 5.800 | 5.400 | 5.400 | 5.400 | 8,370 |
| 2025-05-14 | 5.780 | 5.800 | 5.500 | 5.500 | 5.500 | 10,495 |
| 2025-05-13 | 5.780 | 5.780 | 5.560 | 5.640 | 5.640 | 5,087 |
| 2025-05-12 | 5.800 | 5.800 | 5.520 | 5.700 | 5.700 | 12,321 |
| 2025-05-09 | 5.680 | 5.680 | 5.340 | 5.420 | 5.420 | 2,466 |
| 2025-05-08 | 5.700 | 5.700 | 5.240 | 5.400 | 5.400 | 4,369 |
| 2025-05-07 | 5.340 | 5.700 | 5.220 | 5.300 | 5.300 | 1,420 |
| 2025-05-06 | 5.460 | 5.700 | 5.220 | 5.220 | 5.220 | 18,328 |
| 2025-05-02 | 5.400 | 5.800 | 5.280 | 5.420 | 5.420 | 14,488 |
| 2025-05-01 | 5.040 | 5.380 | 4.910 | 5.060 | 5.060 | 40,424 |
| 2025-04-30 | 5.100 | 5.380 | 5.000 | 5.020 | 5.020 | 10,346 |
| 2025-04-29 | 5.060 | 5.220 | 5.020 | 5.220 | 5.220 | 17,461 |
| 2025-04-28 | 5.100 | 5.300 | 5.000 | 5.080 | 5.080 | 19,131 |
| 2025-04-25 | 5.400 | 5.400 | 5.000 | 5.220 | 5.220 | 10,399 |
| 2025-04-24 | 5.200 | 5.400 | 5.100 | 5.380 | 5.380 | 3,419 |
| 2025-04-23 | 5.120 | 5.240 | 5.000 | 5.160 | 5.160 | 7,791 |
| 2025-04-22 | 5.100 | 5.200 | 4.980 | 5.160 | 5.160 | 19,371 |
| 2025-04-17 | 5.440 | 5.440 | 5.280 | 5.320 | 5.320 | 2,823 |
| 2025-04-16 | 5.020 | 5.440 | 5.000 | 5.340 | 5.340 | 7,200 |
| 2025-04-15 | 5.300 | 5.580 | 5.000 | 5.020 | 5.020 | 11,519 |
| 2025-04-14 | 5.420 | 5.420 | 5.000 | 5.140 | 5.140 | 8,252 |
| 2025-04-11 | 5.800 | 5.800 | 4.850 | 4.990 | 4.990 | 12,057 |
| 2025-04-10 | 5.220 | 5.220 | 5.080 | 5.160 | 5.160 | 8,513 |
| 2025-04-09 | 4.950 | 5.020 | 4.800 | 5.000 | 5.000 | 11,062 |
| 2025-04-08 | 4.710 | 5.060 | 4.710 | 4.940 | 4.940 | 31,382 |
| 2025-04-07 | 4.800 | 4.800 | 4.500 | 4.600 | 4.600 | 94,420 |
| 2025-04-04 | 5.220 | 5.280 | 4.810 | 4.910 | 4.910 | 37,620 |
| 2025-04-03 | 5.200 | 5.440 | 5.080 | 5.220 | 5.220 | 19,681 |
| 2025-04-02 | 5.800 | 5.800 | 5.460 | 5.460 | 5.460 | 18,255 |
| 2025-04-01 | 5.940 | 5.940 | 5.740 | 5.800 | 5.800 | 8,601 |
| 2025-03-31 | 6.100 | 6.100 | 5.600 | 5.600 | 5.600 | 27,057 |
| 2025-03-28 | 6.400 | 6.400 | 5.960 | 6.100 | 6.100 | 40,098 |
| 2025-03-27 | 6.140 | 6.140 | 6.060 | 6.060 | 6.060 | 5,923 |
| 2025-03-26 | 6.400 | 6.400 | 6.120 | 6.140 | 6.140 | 2,591 |
| 2025-03-25 | 6.300 | 6.300 | 6.120 | 6.140 | 6.140 | 13,033 |
| 2025-03-24 | 6.300 | 6.460 | 6.080 | 6.300 | 6.300 | 13,272 |
| 2025-03-21 | 6.300 | 6.440 | 6.100 | 6.100 | 6.100 | 14,820 |
| 2025-03-20 | 6.100 | 6.420 | 6.080 | 6.100 | 6.100 | 11,232 |
| 2025-03-19 | 6.420 | 6.480 | 6.080 | 6.100 | 6.100 | 45,448 |
| 2025-03-18 | 6.400 | 6.480 | 6.240 | 6.480 | 6.480 | 7,464 |
| 2025-03-17 | 6.480 | 6.480 | 6.200 | 6.220 | 6.220 | 29,096 |
| 2025-03-14 | 6.460 | 6.480 | 6.100 | 6.100 | 6.100 | 22,645 |
| 2025-03-13 | 6.220 | 6.460 | 6.100 | 6.460 | 6.460 | 39,988 |
| 2025-03-12 | 6.200 | 6.280 | 6.100 | 6.220 | 6.220 | 22,669 |
| 2025-03-11 | 6.200 | 6.200 | 6.000 | 6.160 | 6.160 | 46,207 |
| 2025-03-10 | 6.600 | 6.600 | 6.280 | 6.280 | 6.280 | 10,786 |
| 2025-03-07 | 6.580 | 6.580 | 6.240 | 6.440 | 6.440 | 18,875 |
| 2025-03-06 | 6.500 | 6.580 | 6.420 | 6.520 | 6.520 | 12,067 |
| 2025-03-05 | 6.140 | 6.400 | 6.060 | 6.320 | 6.320 | 32,204 |
| 2025-03-04 | 6.000 | 6.120 | 5.980 | 6.060 | 6.060 | 41,442 |
| 2025-03-03 | 6.040 | 6.120 | 6.000 | 6.100 | 6.100 | 26,766 |
| 2025-02-28 | 6.060 | 6.140 | 6.060 | 6.060 | 6.060 | 8,314 |
| 2025-02-27 | 6.160 | 6.160 | 6.100 | 6.160 | 6.160 | 12,426 |
| 2025-02-26 | 6.040 | 6.200 | 6.040 | 6.200 | 6.200 | 8,787 |
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.