MHP SE historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 5.480 | 5.500 | 5.100 | 5.100 | 5.100 | 21,761 |
| 2026-10-22 | 5.600 | 5.600 | 5.240 | 5.240 | 5.240 | 31,418 |
| 2026-10-21 | 5.020 | 5.480 | 5.020 | 5.100 | 5.100 | 89,450 |
| 2026-10-20 | 5.660 | 5.780 | 5.100 | 5.100 | 5.100 | 78,023 |
| 2026-10-19 | 6.000 | 6.000 | 5.520 | 5.540 | 5.540 | 39,528 |
| 2026-10-16 | 6.000 | 6.080 | 5.620 | 5.620 | 5.620 | 24,312 |
| 2026-10-15 | 5.980 | 6.040 | 5.680 | 5.680 | 5.680 | 11,561 |
| 2026-10-14 | 6.100 | 6.100 | 5.800 | 5.800 | 5.800 | 11,980 |
| 2026-10-13 | 5.900 | 6.020 | 5.740 | 5.740 | 5.740 | 34,562 |
| 2026-10-12 | 6.000 | 6.200 | 5.540 | 5.540 | 5.540 | 22,617 |
| 2026-10-09 | 6.200 | 6.200 | 5.800 | 5.800 | 5.800 | 23,310 |
| 2026-10-08 | 6.200 | 6.200 | 6.020 | 6.120 | 6.120 | 16,045 |
| 2026-10-07 | 6.420 | 6.440 | 6.020 | 6.020 | 6.020 | 29,755 |
| 2026-10-06 | 7.000 | 7.000 | 6.440 | 6.440 | 6.440 | 27,366 |
| 2026-10-05 | 7.160 | 7.160 | 6.600 | 6.740 | 6.740 | 51,648 |
| 2026-10-02 | 7.140 | 7.140 | 6.800 | 6.970 | 6.970 | 26,805 |
| 2026-10-01 | 7.000 | 7.220 | 6.960 | 7.060 | 7.060 | 1,919 |
| 2026-09-30 | 7.000 | 7.500 | 7.000 | 7.000 | 7.000 | 3,782 |
| 2026-09-29 | 7.000 | 7.240 | 7.000 | 7.000 | 7.000 | 3,898 |
| 2026-09-28 | 7.100 | 7.100 | 7.020 | 7.040 | 7.040 | 6,564 |
| 2026-09-25 | 7.020 | 7.080 | 7.020 | 7.020 | 7.020 | 2,077 |
| 2026-09-24 | 7.120 | 7.120 | 6.990 | 7.020 | 7.020 | 5,766 |
| 2026-09-23 | 7.200 | 7.200 | 7.000 | 7.100 | 7.100 | 1,156 |
| 2026-09-22 | 7.240 | 7.480 | 6.940 | 7.000 | 7.000 | 6,000 |
| 2026-09-21 | 7.000 | 7.100 | 6.940 | 7.100 | 7.100 | 184,039 |
| 2026-09-18 | 7.060 | 7.060 | 7.000 | 7.030 | 7.030 | 817 |
| 2026-09-17 | 6.920 | 7.040 | 6.920 | 6.940 | 6.940 | 8,062 |
| 2026-09-16 | 6.940 | 7.480 | 6.930 | 6.930 | 6.930 | 3,244 |
| 2026-09-15 | 7.100 | 7.140 | 6.960 | 7.000 | 7.000 | 9,386 |
| 2026-09-14 | 7.020 | 7.380 | 6.960 | 7.100 | 7.100 | 2,636 |
| 2026-09-11 | 7.100 | 7.360 | 7.020 | 7.020 | 7.020 | 4,235 |
| 2026-09-10 | 7.080 | 7.100 | 7.020 | 7.060 | 7.060 | 440 |
| 2026-09-09 | 7.100 | 7.100 | 7.000 | 7.060 | 7.060 | 2,118 |
| 2026-09-08 | 7.020 | 7.500 | 7.000 | 7.020 | 7.020 | 11,110 |
| 2026-09-07 | 7.020 | 7.480 | 7.020 | 7.040 | 7.040 | 4,910 |
| 2026-09-04 | 7.500 | 7.500 | 6.960 | 6.960 | 6.960 | 7,369 |
| 2026-09-03 | 7.800 | 7.800 | 6.940 | 6.940 | 6.940 | 3,034 |
| 2026-09-02 | 7.020 | 7.360 | 6.660 | 6.720 | 6.720 | 28,932 |
| 2026-09-01 | 7.200 | 7.500 | 7.040 | 7.160 | 7.160 | 12,697 |
| 2026-08-28 | 7.200 | 7.480 | 7.100 | 7.100 | 7.100 | 5,812 |
| 2026-08-27 | 7.440 | 7.580 | 7.020 | 7.480 | 7.480 | 11,765 |
| 2026-08-26 | 7.600 | 7.960 | 7.500 | 7.500 | 7.500 | 779 |
| 2026-08-25 | 8.000 | 8.000 | 7.600 | 7.600 | 7.600 | 3,191 |
| 2026-08-24 | 7.860 | 8.000 | 7.700 | 7.700 | 7.700 | 517 |
| 2026-08-21 | 7.820 | 8.000 | 7.700 | 7.740 | 7.740 | 1,075 |
| 2026-08-20 | 8.000 | 8.000 | 7.700 | 7.700 | 7.700 | 2,808 |
| 2026-08-19 | 8.000 | 8.000 | 7.800 | 7.980 | 7.980 | 2,567 |
| 2026-08-18 | 7.560 | 7.780 | 7.500 | 7.780 | 7.780 | 10,395 |
| 2026-08-17 | 7.720 | 7.720 | 7.520 | 7.580 | 7.580 | 7,640 |
| 2026-08-14 | 7.800 | 7.800 | 7.600 | 7.600 | 7.600 | 8,335 |
| 2026-08-13 | 7.760 | 7.960 | 7.640 | 7.640 | 7.640 | 11,148 |
| 2026-08-12 | 8.060 | 8.060 | 7.620 | 7.640 | 7.640 | 23,093 |
| 2026-08-11 | 8.100 | 8.200 | 7.980 | 7.980 | 7.980 | 6,961 |
| 2026-08-10 | 8.300 | 8.300 | 8.100 | 8.180 | 8.180 | 1,693 |
| 2026-08-07 | 8.060 | 8.480 | 8.060 | 8.180 | 8.180 | 1,715 |
| 2026-08-06 | 8.180 | 8.180 | 8.060 | 8.100 | 8.100 | 3,077 |
| 2026-08-05 | 8.600 | 8.600 | 8.060 | 8.060 | 8.060 | 28,697 |
| 2026-08-04 | 8.500 | 8.780 | 8.500 | 8.620 | 8.620 | 5,337 |
| 2026-08-03 | 8.900 | 8.900 | 8.500 | 8.820 | 8.820 | 2,217 |
| 2026-07-31 | 9.700 | 9.700 | 8.680 | 8.900 | 8.900 | 1,923 |
Page 1 of 5 · 253 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.