MCHPP · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $67.22 | $69.06 | $67.21 | $68.91 | +6.54% | 30.10K |
| Aug 3, 2026 | $64.31 | $65.26 | $62.77 | $64.68 | +0.62% | 28.90K |
| Jul 31, 2026 | $66.35 | $66.35 | $64.17 | $64.28 | -0.66% | 92.26K |
| Jul 30, 2026 | $63.56 | $65.29 | $63.56 | $64.71 | +4.17% | 11.52K |
| Jul 29, 2026 | $64.23 | $64.88 | $61.71 | $62.12 | -5.02% | 126.69K |
| Jul 28, 2026 | $66.19 | $66.27 | $65.06 | $65.40 | -1.98% | 9.31K |
| Jul 27, 2026 | $67.22 | $67.22 | $65.51 | $66.72 | -0.94% | 121.09K |
| Jul 24, 2026 | $68.33 | $69.06 | $66.82 | $67.35 | -2.48% | 17.61K |
| Jul 23, 2026 | $70.06 | $70.79 | $68.65 | $69.06 | -4.14% | 15.33K |
| Jul 22, 2026 | $70.12 | $72.63 | $70.12 | $72.04 | +1.68% | 108.06K |
| Jul 21, 2026 | $71.18 | $71.18 | $70.05 | $70.85 | +3.08% | 3.10M |
| Jul 20, 2026 | $69.81 | $70.98 | $68.70 | $68.73 | -0.79% | 10.50K |
| Jul 17, 2026 | $68.20 | $69.71 | $68.07 | $69.28 | -0.47% | 86.93K |
| Jul 16, 2026 | $72.17 | $72.17 | $69.00 | $69.61 | -4.84% | 149.21K |
| Jul 15, 2026 | $73.28 | $73.30 | $71.22 | $73.15 | -0.60% | 58.32K |
| Jul 14, 2026 | $73.58 | $74.86 | $73.39 | $73.59 | +3.00% | 172.90K |
| Jul 13, 2026 | $72.16 | $73.11 | $71.35 | $71.45 | -4.34% | 15.76K |
| Jul 10, 2026 | $73.54 | $75.37 | $73.54 | $74.69 | +0.30% | 11.62K |
| Jul 9, 2026 | $74.24 | $76.44 | $74.07 | $74.47 | +2.49% | 61.18K |
| Jul 8, 2026 | $70.40 | $72.82 | $70.40 | $72.66 | +1.95% | 98.79K |
| Jul 7, 2026 | $72.01 | $72.01 | $69.48 | $71.27 | -3.64% | 484.53K |
| Jul 6, 2026 | $73.42 | $75.37 | $73.42 | $73.96 | +3.14% | 21.89K |
| Jul 2, 2026 | $75.47 | $75.58 | $70.45 | $71.71 | -4.49% | 14.50K |
| Jul 1, 2026 | $75.60 | $76.87 | $74.84 | $75.08 | -2.12% | 201.85K |
| Jun 30, 2026 | $75.09 | $77.88 | $74.62 | $76.71 | +2.09% | 855.74K |
| Jun 29, 2026 | $74.23 | $75.53 | $72.80 | $75.14 | +0.98% | 104.72K |
| Jun 26, 2026 | $77.19 | $77.19 | $73.66 | $74.41 | -5.87% | 53.26K |
| Jun 25, 2026 | $79.26 | $80.82 | $77.87 | $79.05 | +1.72% | 29.39K |
| Jun 24, 2026 | $77.88 | $78.42 | $75.70 | $77.71 | -1.21% | 401.40K |
| Jun 23, 2026 | $82.10 | $82.10 | $77.08 | $78.66 | -7.95% | 38.72K |
| Jun 22, 2026 | $84.92 | $86.42 | $84.12 | $85.45 | +2.26% | 144.43K |
| Jun 18, 2026 | $82.26 | $83.83 | $82.26 | $83.56 | +5.36% | 10.78K |
| Jun 17, 2026 | $80.27 | $81.25 | $79.30 | $79.31 | -1.11% | 165.87K |
| Jun 16, 2026 | $84.39 | $84.91 | $80.20 | $80.20 | -4.46% | 35.67K |
| Jun 15, 2026 | $82.53 | $84.01 | $82.53 | $83.94 | +5.04% | 208.39K |
| Jun 12, 2026 | $77.93 | $79.91 | $77.93 | $79.91 | +2.04% | 256.60K |
| Jun 11, 2026 | $75.68 | $78.60 | $75.07 | $78.31 | +5.45% | 94.77K |
| Jun 10, 2026 | $75.86 | $76.86 | $74.00 | $74.26 | -3.66% | 9.95K |
| Jun 9, 2026 | $78.78 | $78.78 | $72.90 | $77.08 | +0.01% | 70.28K |
| Jun 8, 2026 | $75.00 | $77.38 | $75.00 | $77.07 | +2.83% | 10.50K |
| Jun 5, 2026 | $78.42 | $78.95 | $74.79 | $74.95 | -7.14% | 36.87K |
| Jun 4, 2026 | $79.80 | $82.63 | $79.80 | $80.71 | -0.55% | 678.00K |
| Jun 3, 2026 | $81.79 | $81.79 | $79.96 | $81.16 | +0.07% | 1.95M |
| Jun 2, 2026 | $83.76 | $83.76 | $79.18 | $81.10 | +4.73% | 61.14K |
| Jun 1, 2026 | $78.62 | $78.71 | $76.39 | $77.44 | -3.53% | 1.17M |
| May 29, 2026 | $81.36 | $82.75 | $80.11 | $80.27 | -1.83% | 40.80K |
| May 28, 2026 | $81.91 | $83.20 | $80.36 | $81.77 | -0.60% | 21.54K |
| May 27, 2026 | $83.70 | $83.70 | $81.06 | $82.26 | -1.39% | 709.24K |
| May 26, 2026 | $81.40 | $83.42 | $81.40 | $83.42 | +4.81% | 8.81K |
| May 22, 2026 | $77.76 | $80.89 | $77.76 | $79.59 | +2.58% | 10.93K |
| May 21, 2026 | $78.42 | $78.58 | $76.51 | $77.59 | -2.65% | 28.88K |
| May 20, 2026 | $78.38 | $79.85 | $78.38 | $79.70 | +2.00% | 30.64K |
| May 19, 2026 | $78.95 | $79.42 | $77.24 | $78.14 | -1.05% | 8.90K |
| May 18, 2026 | $80.43 | $80.44 | $77.87 | $78.97 | -1.13% | 10.19K |
| May 15, 2026 | $80.30 | $81.11 | $79.73 | $79.87 | -2.99% | 45.12K |
| May 14, 2026 | $80.09 | $82.49 | $80.09 | $82.33 | +0.57% | 19.72K |
| May 13, 2026 | $83.66 | $83.66 | $81.57 | $81.86 | -1.11% | 16.91K |
| May 12, 2026 | $82.27 | $82.88 | $80.34 | $82.78 | -0.91% | 24.63K |
| May 11, 2026 | $83.68 | $84.51 | $82.14 | $83.54 | -0.24% | 36.31K |
| May 8, 2026 | $87.94 | $88.00 | $82.22 | $83.74 | — | 118.89K |