MHP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 4.310 | 4.310 | 4.250 | 4.250 | 4.250 | 2,981 |
| 2024-11-27 | 4.300 | 4.300 | 4.250 | 4.250 | 4.250 | 6,398 |
| 2024-11-26 | 4.300 | 4.300 | 4.270 | 4.270 | 4.270 | 3,051 |
| 2024-11-25 | 4.250 | 4.300 | 4.240 | 4.300 | 4.300 | 19,078 |
| 2024-11-22 | 4.250 | 4.250 | 4.230 | 4.230 | 4.230 | 2,388 |
| 2024-11-21 | 4.230 | 4.250 | 4.160 | 4.180 | 4.180 | 39,913 |
| 2024-11-20 | 4.160 | 4.240 | 4.160 | 4.230 | 4.230 | 9,396 |
| 2024-11-19 | 4.110 | 4.200 | 4.110 | 4.170 | 4.170 | 8,809 |
| 2024-11-18 | 4.070 | 4.200 | 4.070 | 4.190 | 4.190 | 30,045 |
| 2024-11-15 | 4.090 | 4.090 | 4.070 | 4.080 | 4.080 | 21,642 |
| 2024-11-14 | 4.140 | 4.140 | 4.040 | 4.080 | 4.080 | 38,820 |
| 2024-11-13 | 4.140 | 4.140 | 4.070 | 4.100 | 4.100 | 27,433 |
| 2024-11-12 | 4.050 | 4.130 | 4.010 | 4.090 | 4.090 | 23,891 |
| 2024-11-11 | 4.140 | 4.140 | 4.030 | 4.050 | 4.050 | 46,157 |
| 2024-11-08 | 4.140 | 4.140 | 4.040 | 4.040 | 4.040 | 18,446 |
| 2024-11-07 | 4.200 | 4.200 | 4.010 | 4.080 | 4.080 | 57,152 |
| 2024-11-06 | 4.100 | 4.290 | 4.050 | 4.090 | 4.090 | 59,788 |
| 2024-11-05 | 4.120 | 4.120 | 4.040 | 4.060 | 4.060 | 31,461 |
| 2024-11-04 | 4.100 | 4.130 | 4.020 | 4.020 | 4.020 | 11,311 |
| 2024-11-01 | 4.010 | 4.140 | 4.010 | 4.030 | 4.030 | 8,486 |
| 2024-10-31 | 4.150 | 4.150 | 4.010 | 4.010 | 4.010 | 12,743 |
| 2024-10-30 | 4.100 | 4.140 | 4.020 | 4.130 | 4.130 | 3,236 |
| 2024-10-29 | 4.050 | 4.090 | 4.000 | 4.000 | 4.000 | 53,609 |
| 2024-10-28 | 4.020 | 4.100 | 4.010 | 4.020 | 4.020 | 19,916 |
| 2024-10-25 | 4.180 | 4.180 | 4.010 | 4.020 | 4.020 | 4,619 |
| 2024-10-24 | 4.010 | 4.140 | 4.010 | 4.030 | 4.030 | 1,302 |
| 2024-10-23 | 4.180 | 4.180 | 4.010 | 4.030 | 4.030 | 3,821 |
| 2024-10-22 | 4.010 | 4.140 | 4.010 | 4.040 | 4.040 | 4,704 |
| 2024-10-21 | 4.050 | 4.140 | 3.990 | 4.040 | 4.040 | 21,762 |
| 2024-10-18 | 4.140 | 4.140 | 4.040 | 4.050 | 4.050 | 2,486 |
| 2024-10-17 | 4.130 | 4.220 | 4.020 | 4.100 | 4.100 | 10,055 |
| 2024-10-16 | 4.220 | 4.220 | 4.010 | 4.050 | 4.050 | 6,924 |
| 2024-10-15 | 4.190 | 4.220 | 4.110 | 4.180 | 4.180 | 6,130 |
| 2024-10-14 | 4.190 | 4.190 | 4.000 | 4.100 | 4.100 | 6,512 |
| 2024-10-11 | 4.010 | 4.010 | 3.950 | 4.000 | 4.000 | 10,195 |
| 2024-10-10 | 4.100 | 4.100 | 4.010 | 4.040 | 4.040 | 2,975 |
| 2024-10-09 | 3.980 | 4.180 | 3.980 | 4.000 | 4.000 | 11,358 |
| 2024-10-08 | 4.020 | 4.040 | 3.990 | 4.010 | 4.010 | 3,658 |
| 2024-10-07 | 4.100 | 4.100 | 4.000 | 4.000 | 4.000 | 4,838 |
| 2024-10-04 | 4.000 | 4.100 | 3.980 | 3.990 | 3.990 | 25,438 |
| 2024-10-03 | 4.120 | 4.120 | 3.990 | 4.000 | 4.000 | 17,079 |
| 2024-10-02 | 4.030 | 4.030 | 3.990 | 4.000 | 4.000 | 11,062 |
| 2024-10-01 | 4.180 | 4.190 | 3.990 | 4.030 | 4.030 | 21,502 |
| 2024-09-30 | 4.020 | 4.170 | 4.000 | 4.000 | 4.000 | 17,038 |
| 2024-09-27 | 4.030 | 4.050 | 4.000 | 4.020 | 4.020 | 13,058 |
| 2024-09-26 | 4.130 | 4.230 | 4.000 | 4.030 | 4.030 | 14,606 |
| 2024-09-25 | 4.140 | 4.140 | 4.010 | 4.030 | 4.030 | 9,338 |
| 2024-09-24 | 4.150 | 4.250 | 4.080 | 4.080 | 4.080 | 4,781 |
| 2024-09-23 | 4.250 | 4.250 | 4.030 | 4.050 | 4.050 | 19,525 |
| 2024-09-20 | 4.140 | 4.250 | 4.000 | 4.050 | 4.050 | 56,224 |
| 2024-09-19 | 4.110 | 4.240 | 4.030 | 4.130 | 4.130 | 8,379 |
| 2024-09-18 | 4.000 | 4.120 | 4.000 | 4.020 | 4.020 | 10,884 |
| 2024-09-17 | 3.970 | 4.020 | 3.910 | 4.000 | 4.000 | 5,245 |
| 2024-09-16 | 4.050 | 4.050 | 4.000 | 4.000 | 4.000 | 3,479 |
| 2024-09-13 | 4.010 | 4.040 | 3.960 | 4.000 | 4.000 | 13,508 |
| 2024-09-12 | 4.100 | 4.100 | 3.960 | 4.000 | 4.000 | 22,670 |
| 2024-09-11 | 3.850 | 4.090 | 3.850 | 3.960 | 3.960 | 5,057 |
| 2024-09-10 | 4.290 | 4.290 | 3.950 | 3.970 | 3.970 | 21,690 |
| 2024-09-09 | 4.400 | 4.400 | 4.000 | 4.090 | 4.090 | 23,569 |
| 2024-09-06 | 4.000 | 4.010 | 3.900 | 3.950 | 3.950 | 12,147 |
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.