Maiden Holdings

MHLA
🏛️ usa →
15.10
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 14.53 15.45 14.53 15.45 0.0M
2024-12-30 14.20 15.08 14.20 14.48 0.0M
2024-12-27 14.30 14.30 14.14 14.17 0.0M
2024-12-26 14.01 14.45 14.01 14.45 0.0M
2024-12-24 14.00 14.10 14.00 14.10 0.0M
2024-12-23 14.50 14.51 14.00 14.00 0.0M
2024-12-20 15.20 15.20 14.50 14.55 0.0M
2024-12-19 15.00 15.00 15.00 15.00 0.0M
2024-12-18 15.00 15.35 15.00 15.13 0.0M
2024-12-17 15.00 15.20 15.00 15.20 0.0M
2024-12-16 15.47 15.47 15.41 15.41 0.0M
2024-12-13 15.48 15.48 14.99 15.44 0.0M
2024-12-12 15.84 15.92 15.50 15.60 0.0M
2024-12-11 15.83 16.29 15.50 15.57 0.0M
2024-12-10 16.12 16.14 15.49 15.97 0.0M
2024-12-09 16.25 16.25 16.25 16.25 0.0M
2024-12-06 16.63 16.64 16.12 16.15 0.0M
2024-12-05 17.05 17.05 16.50 16.60 0.0M
2024-12-04 17.01 17.01 16.57 16.60 0.0M
2024-12-03 16.80 16.80 16.35 16.40 0.0M
2024-12-02 16.75 16.75 16.75 16.75 0.0M
2024-11-29 17.01 17.50 16.60 16.75 0.0M
2024-11-27 17.23 17.23 16.85 17.07 0.0M
2024-11-26 17.10 17.10 16.80 16.80 0.0M
2024-11-25 17.33 17.33 16.61 16.61 0.0M
2024-11-22 16.93 16.94 16.93 16.93 0.0M
2024-11-21 16.95 17.93 16.90 16.93 0.0M
2024-11-20 17.11 17.31 16.61 16.85 0.0M
2024-11-19 17.20 17.22 17.11 17.11 0.0M
2024-11-18 17.31 17.36 17.31 17.31 0.0M
2024-11-15 17.56 17.56 17.56 17.56 0.0M
2024-11-14 17.56 17.56 17.56 17.56 0.0M
2024-11-13 17.30 17.30 17.11 17.11 0.0M
2024-11-12 17.69 17.69 17.12 17.12 0.0M
2024-11-11 17.44 17.47 17.42 17.42 0.0M
2024-11-08 17.54 17.80 17.11 17.11 0.0M
2024-11-07 17.43 17.44 17.33 17.43 0.0M
2024-11-06 17.49 17.54 17.43 17.45 0.0M
2024-11-05 17.43 17.43 17.43 17.43 0.0M
2024-11-04 17.35 17.45 17.35 17.45 0.0M
2024-11-01 17.54 17.54 17.54 17.54 0.0M
2024-10-31 17.14 17.54 17.08 17.54 0.0M
2024-10-30 17.03 17.47 16.99 17.38 0.0M
2024-10-29 16.87 16.97 16.56 16.97 0.0M
2024-10-28 16.77 17.06 16.77 16.82 0.0M
2024-10-25 17.09 17.40 17.08 17.08 0.0M
2024-10-24 16.40 16.92 16.40 16.86 0.0M
2024-10-23 16.47 17.00 16.35 16.70 0.0M
2024-10-22 17.05 17.14 17.00 17.12 0.0M
2024-10-21 17.02 17.18 16.61 17.07 0.0M
2024-10-18 16.85 17.04 16.85 16.98 0.0M
2024-10-17 16.65 17.00 16.54 16.56 0.0M
2024-10-16 16.95 17.50 16.95 17.31 0.0M
2024-10-15 16.68 17.00 16.65 16.95 0.0M
2024-10-14 16.60 16.69 16.34 16.69 0.0M
2024-10-11 16.46 16.69 16.46 16.60 0.0M
2024-10-10 15.90 16.50 15.90 16.31 0.0M
2024-10-09 16.01 16.42 16.01 16.34 0.0M
2024-10-08 16.10 16.10 16.10 16.10 0.0M
2024-10-07 16.29 16.31 16.10 16.10 0.0M
2024-10-04 16.18 16.31 16.18 16.31 0.0M
2024-10-03 16.36 16.36 16.21 16.21 0.0M
2024-10-02 16.36 16.36 16.36 16.36 0.0M
2024-10-01 16.37 16.37 16.36 16.36 0.0M
2024-09-30 16.47 16.47 15.85 16.41 0.0M
2024-09-27 16.50 16.50 16.11 16.35 0.0M
2024-09-26 16.67 16.67 16.53 16.61 0.0M
2024-09-25 16.34 16.57 16.33 16.40 0.0M
2024-09-24 16.00 16.52 16.00 16.39 0.0M
2024-09-23 16.50 16.50 15.93 15.93 0.0M
2024-09-20 16.05 16.88 15.90 16.88 0.0M
2024-09-19 16.68 16.74 16.62 16.74 0.0M
2024-09-18 16.33 16.50 16.30 16.47 0.0M
2024-09-17 16.47 16.47 16.44 16.46 0.0M
2024-09-16 16.47 16.47 16.28 16.45 0.0M
2024-09-13 16.47 16.47 16.37 16.44 0.0M
2024-09-12 16.00 16.53 16.00 16.47 0.0M
2024-09-11 15.72 15.74 15.51 15.74 0.0M
2024-09-10 15.40 15.61 15.40 15.53 0.0M
2024-09-09 16.16 16.16 15.41 15.56 0.0M
2024-09-06 15.13 15.40 15.13 15.40 0.0M
2024-09-05 15.33 15.42 15.00 15.42 0.0M
2024-09-04 15.83 15.83 15.40 15.40 0.0M
2024-09-03 15.53 15.68 15.50 15.50 0.0M
2024-08-30 16.10 16.69 14.78 15.68 0.1M
2024-08-29 16.52 16.52 16.50 16.51 0.0M
2024-08-28 16.77 16.77 16.50 16.73 0.0M
2024-08-27 16.52 16.75 16.52 16.75 0.0M
2024-08-26 16.38 16.91 16.16 16.55 0.0M
2024-08-23 16.66 16.66 16.23 16.38 0.0M
2024-08-22 16.34 16.40 16.34 16.40 0.0M
2024-08-21 16.53 16.53 16.24 16.24 0.0M
2024-08-20 16.16 16.25 15.98 16.12 0.0M
2024-08-19 15.45 15.87 15.45 15.81 0.0M
2024-08-16 15.38 15.46 14.60 15.25 0.0M
2024-08-15 15.51 15.70 15.45 15.45 0.0M
2024-08-14 15.40 15.62 15.40 15.51 0.0M
2024-08-13 14.90 15.24 14.90 15.24 0.0M
2024-08-12 14.85 14.89 14.85 14.86 0.0M
2024-08-09 14.85 14.85 14.85 14.85 0.0M
2024-08-08 15.04 15.04 15.04 15.04 0.0M
2024-08-07 15.09 15.24 14.99 14.99 0.0M
2024-08-06 14.58 15.17 14.58 15.08 0.0M
2024-08-05 15.06 15.06 14.95 14.95 0.0M
2024-08-02 15.00 15.00 14.98 14.99 0.0M
2024-08-01 15.02 15.12 14.76 14.76 0.0M
2024-07-31 14.85 15.02 14.58 15.02 0.0M
2024-07-30 14.90 14.91 14.75 14.89 0.0M
2024-07-29 14.90 14.90 14.90 14.90 0.0M
2024-07-26 15.24 15.24 14.88 14.95 0.0M
2024-07-25 15.42 15.42 15.42 15.42 0.0M
2024-07-24 15.42 15.42 15.42 15.42 0.0M
2024-07-23 15.42 15.42 15.42 15.42 0.0M
2024-07-22 14.96 14.96 14.96 14.96 0.0M
2024-07-19 15.00 15.00 14.83 14.96 0.0M
2024-07-18 15.48 15.48 15.47 15.47 0.0M
2024-07-17 15.16 15.16 15.16 15.16 0.0M
2024-07-16 15.22 15.26 15.15 15.16 0.0M
2024-07-15 15.27 15.27 15.15 15.15 0.0M
2024-07-12 15.01 15.01 15.01 15.01 0.0M
2024-07-11 15.00 15.01 15.00 15.00 0.0M
2024-07-10 15.00 15.01 14.90 14.90 0.0M
2024-07-09 14.88 15.01 14.60 14.86 0.0M
2024-07-08 14.97 15.02 14.89 15.00 0.0M
2024-07-05 15.31 15.31 15.31 15.31 0.0M
2024-07-03 15.00 15.31 14.96 15.31 0.0M
2024-07-02 14.71 14.71 14.71 14.71 0.0M
2024-07-01 14.75 14.75 14.66 14.71 0.0M
2024-06-28 14.80 14.80 14.80 14.80 0.0M
2024-06-27 14.93 14.93 14.93 14.93 0.0M
2024-06-26 14.89 14.89 14.89 14.89 0.0M
2024-06-25 14.99 15.02 14.99 15.02 0.0M
2024-06-24 14.71 14.88 14.67 14.67 0.0M
2024-06-21 14.73 14.73 14.71 14.71 0.0M
2024-06-20 14.80 14.85 14.64 14.71 0.0M
2024-06-18 14.85 14.88 14.80 14.88 0.0M
2024-06-17 14.86 14.86 14.86 14.86 0.0M
2024-06-14 15.00 15.02 14.93 15.02 0.0M
2024-06-13 14.85 14.93 14.85 14.93 0.0M
2024-06-12 14.99 15.01 14.99 15.01 0.0M
2024-06-11 14.85 15.02 14.85 14.99 0.0M
2024-06-10 15.35 15.35 14.65 14.97 0.0M
2024-06-07 15.20 15.20 15.20 15.20 0.0M
2024-06-06 15.02 15.35 15.02 15.35 0.0M
2024-06-05 15.35 15.35 15.09 15.09 0.0M
2024-06-04 15.43 15.43 15.39 15.39 0.0M
2024-06-03 15.62 15.62 15.04 15.06 0.0M
2024-05-31 15.30 15.49 15.23 15.23 0.0M
2024-05-30 15.38 15.38 15.17 15.30 0.0M
2024-05-29 15.26 15.66 15.26 15.66 0.0M
2024-05-28 15.37 15.37 15.20 15.26 0.0M
2024-05-24 15.24 15.24 15.24 15.24 0.0M
2024-05-23 15.35 15.35 15.20 15.24 0.0M
2024-05-22 15.35 15.39 15.07 15.39 0.0M
2024-05-21 15.28 15.36 15.28 15.36 0.0M
2024-05-20 15.35 15.35 15.22 15.32 0.0M
2024-05-17 15.46 15.46 15.22 15.40 0.0M
2024-05-16 15.50 15.50 15.26 15.46 0.0M
2024-05-15 15.50 15.72 15.50 15.50 0.0M
2024-05-14 15.51 15.51 15.14 15.29 0.0M
2024-05-13 14.90 15.50 14.90 15.50 0.0M
2024-05-10 14.95 15.06 14.88 15.06 0.0M
2024-05-09 15.30 15.30 14.97 15.24 0.0M
2024-05-08 15.69 15.69 15.23 15.33 0.0M
2024-05-07 15.66 15.85 15.35 15.45 0.0M
2024-05-06 16.02 16.02 15.74 15.74 0.0M
2024-05-03 16.08 16.08 16.08 16.08 0.0M
2024-05-02 15.47 16.05 15.47 15.86 0.0M
2024-05-01 15.75 15.75 15.75 15.75 0.0M
2024-04-30 15.75 15.75 15.65 15.75 0.0M
2024-04-29 15.99 15.99 15.90 15.90 0.0M
2024-04-26 16.02 16.20 16.00 16.15 0.0M
2024-04-25 15.92 16.14 15.92 16.13 0.0M
2024-04-24 15.93 16.40 15.89 16.40 0.0M
2024-04-23 16.35 16.35 15.89 15.89 0.0M
2024-04-22 15.86 15.88 15.86 15.88 0.0M
2024-04-19 15.80 15.80 15.80 15.80 0.0M
2024-04-18 15.99 15.99 15.77 15.78 0.0M
2024-04-17 15.84 15.84 15.75 15.75 0.0M
2024-04-16 16.10 16.10 16.10 16.10 0.0M
2024-04-15 16.17 16.17 16.04 16.04 0.0M
2024-04-12 16.47 16.47 16.47 16.47 0.0M
2024-04-11 16.12 16.47 16.12 16.47 0.0M
2024-04-10 16.37 16.46 16.27 16.27 0.0M
2024-04-09 17.00 17.00 16.61 16.61 0.0M
2024-04-08 16.96 16.97 16.96 16.97 0.0M
2024-04-05 16.90 16.90 16.90 16.90 0.0M
2024-04-04 16.52 16.52 16.52 16.52 0.0M
2024-04-03 16.52 16.52 16.52 16.52 0.0M
2024-04-02 16.83 16.83 16.48 16.52 0.0M
2024-04-01 16.97 17.03 16.91 17.03 0.0M
2024-03-28 17.00 17.00 16.52 16.68 0.0M
2024-03-27 16.91 17.24 16.91 17.21 0.0M
2024-03-25 17.01 17.01 17.00 17.00 0.0M
2024-03-22 17.09 17.10 17.01 17.01 0.0M
2024-03-21 16.80 17.15 16.80 17.15 0.0M
2024-03-20 16.27 16.95 16.27 16.95 0.0M
2024-03-19 16.18 16.26 16.18 16.26 0.0M
2024-03-18 15.90 15.90 15.90 15.90 0.0M
2024-03-15 15.81 15.93 15.81 15.93 0.0M
2024-03-14 15.63 15.85 15.63 15.85 0.0M
2024-03-13 15.68 15.88 15.68 15.88 0.0M
2024-03-12 15.71 15.81 15.69 15.78 0.0M
2024-03-11 16.00 16.00 15.80 15.94 0.0M
2024-03-08 16.10 16.10 16.00 16.00 0.0M
2024-03-07 16.11 16.11 16.06 16.06 0.0M
2024-03-06 16.08 16.12 15.99 16.00 0.0M
2024-03-05 15.15 16.25 15.15 15.75 0.0M
2024-03-04 16.26 16.26 15.13 16.26 0.0M
2024-03-01 15.91 16.26 15.91 16.26 0.0M
2024-02-29 15.88 15.91 15.58 15.58 0.0M
2024-02-28 15.80 15.89 15.60 15.89 0.0M
2024-02-27 16.02 16.02 15.90 15.90 0.0M
2024-02-26 16.60 16.63 15.60 16.03 0.0M
2024-02-23 16.40 16.59 16.40 16.59 0.0M
2024-02-22 16.12 16.40 16.12 16.20 0.0M
2024-02-21 16.10 16.13 16.09 16.09 0.0M
2024-02-20 16.01 16.16 15.96 16.08 0.0M
2024-02-16 16.01 16.01 16.01 16.01 0.0M
2024-02-15 16.49 16.49 16.49 16.49 0.0M
2024-02-14 16.51 16.75 16.48 16.49 0.0M
2024-02-13 16.49 16.49 16.49 16.49 0.0M
2024-02-12 16.51 16.51 16.49 16.49 0.0M
2024-02-09 16.25 16.41 16.25 16.40 0.0M
2024-02-08 15.50 15.50 15.50 15.50 0.0M
2024-02-07 15.50 15.50 15.50 15.50 0.0M
2024-02-06 15.55 15.65 15.50 15.50 0.0M
2024-02-05 15.53 15.75 15.53 15.75 0.0M
2024-02-02 15.64 16.95 15.64 15.81 0.0M
2024-02-01 16.38 16.38 16.38 16.38 0.0M
2024-01-31 16.32 16.32 16.32 16.32 0.0M
2024-01-30 15.86 16.32 15.86 16.32 0.0M
2024-01-29 16.07 16.12 16.02 16.02 0.0M
2024-01-26 15.94 15.94 15.94 15.94 0.0M
2024-01-25 16.03 16.03 16.03 16.03 0.0M
2024-01-24 16.07 16.07 16.07 16.07 0.0M
2024-01-23 16.00 16.16 16.00 16.16 0.0M
2024-01-22 16.00 16.00 16.00 16.00 0.0M
2024-01-19 15.92 15.99 15.92 15.99 0.0M
2024-01-18 15.73 16.08 15.54 15.97 0.0M
2024-01-17 16.49 16.50 16.45 16.50 0.0M
2024-01-16 17.00 17.00 17.00 17.00 0.0M
2024-01-11 17.00 17.01 17.00 17.00 0.0M
2024-01-10 17.00 17.09 17.00 17.00 0.0M
2024-01-09 16.84 16.84 16.84 16.84 0.0M
2024-01-08 16.36 16.84 16.36 16.84 0.0M
2024-01-05 16.84 16.84 16.84 16.84 0.0M
2024-01-03 17.00 17.00 16.71 16.71 0.0M
2024-01-02 16.65 16.94 16.65 16.94 0.0M