NYSE:MHH | Historical Stock Price | Mastech Digital, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-11-19 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.49$1.19$2.87$6.93$16.72$40.322008-11-192026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$1.69$1.697,000——
2010-12-30$1.67$1.6714,250——
2010-12-29$1.67$1.679,250——
2010-12-28$1.63$1.638,500——
2010-12-27$1.62$1.62167,750——
2010-12-23$1.38$1.380——
2010-12-22$1.38$1.384,250——
2010-12-21$1.36$1.36750——
2010-12-20$1.40$1.405,750——
2010-12-17$1.40$1.40500——
2010-12-16$1.44$1.44750——
2010-12-15$1.46$1.4628,250——
2010-12-14$1.46$1.463,000——
2010-12-13$1.45$1.456,000——
2010-12-10$1.44$1.4422,500——
2010-12-09$1.30$1.300——
2010-12-08$1.30$1.3017,500——
2010-12-07$1.36$1.362,500——
2010-12-06$1.40$1.400——
2010-12-03$1.40$1.402,000——
2010-12-02$1.40$1.407,750——
2010-12-01$1.40$1.401,250——
2010-11-30$1.38$1.382,750——
2010-11-29$1.40$1.409,000——
2010-11-26$1.38$1.38500——
2010-11-24$1.40$1.402,750——
2010-11-23$1.44$1.440——
2010-11-22$1.44$1.441,750——
2010-11-19$1.40$1.400——
2010-11-18$1.40$1.401,500——
2010-11-17$1.35$1.351,250——
2010-11-16$1.35$1.3516,250——
2010-11-15$1.44$1.444,000——
2010-11-12$1.40$1.4015,750——
2010-11-11$1.42$1.423,500——
2010-11-10$1.40$1.400——
2010-11-09$1.40$1.406,750——
2010-11-08$1.41$1.41750——
2010-11-05$1.44$1.441,500——
2010-11-04$1.42$1.423,000——
2010-11-03$1.32$1.321,750——
2010-11-02$1.32$1.3216,750——
2010-11-01$1.36$1.3618,250——
2010-10-29$1.47$1.47250——
2010-10-28$1.44$1.441,500——
2010-10-27$1.48$1.481,000——
2010-10-26$1.42$1.4211,000——
2010-10-25$1.34$1.349,750——
2010-10-22$1.22$1.2250,750——
2010-10-21$1.20$1.204,500——
2010-10-20$1.26$1.2622,750——
2010-10-19$1.26$1.260——
2010-10-18$1.26$1.260——
2010-10-15$1.26$1.260——
2010-10-14$1.26$1.26500——
2010-10-13$1.26$1.26750——
2010-10-12$1.31$1.310——
2010-10-11$1.31$1.310——
2010-10-08$1.31$1.314,000——
2010-10-07$1.24$1.243,500——
2010-10-06$1.22$1.2225,000——
2010-10-05$1.25$1.250——
2010-10-04$1.25$1.250——
2010-10-01$1.25$1.25250——
2010-09-30$1.20$1.201,500——
2010-09-29$1.23$1.234,750——
2010-09-28$1.28$1.280——
2010-09-27$1.28$1.280——
2010-09-24$1.28$1.280——
2010-09-23$1.28$1.281,500——
2010-09-22$1.28$1.281,000——
2010-09-21$1.30$1.301,750——
2010-09-20$1.28$1.280——
2010-09-17$1.28$1.28500——
2010-09-16$1.28$1.283,000——
2010-09-15$1.28$1.28250——
2010-09-14$1.32$1.321,000——
2010-09-13$1.28$1.28750——
2010-09-10$1.28$1.280——
2010-09-09$1.28$1.280——
2010-09-08$1.28$1.283,000——
2010-09-07$1.24$1.2422,750——
2010-09-03$1.26$1.260——
2010-09-02$1.26$1.26750——
2010-09-01$1.27$1.275,250——
2010-08-31$1.30$1.300——
2010-08-30$1.30$1.30500——
2010-08-27$1.33$1.33750——
2010-08-26$1.32$1.323,750——
2010-08-25$1.32$1.321,750——
2010-08-24$1.35$1.350——
2010-08-23$1.35$1.350——
2010-08-20$1.35$1.351,750——
2010-08-19$1.35$1.352,250——
2010-08-18$1.38$1.380——
2010-08-17$1.38$1.380——
2010-08-16$1.38$1.380——
2010-08-13$1.38$1.38750——
2010-08-12$1.40$1.40250——
2010-08-11$1.40$1.401,250——
2010-08-10$1.38$1.380——
2010-08-09$1.38$1.38750——
2010-08-06$1.40$1.400——
2010-08-05$1.40$1.40250——
2010-08-04$1.46$1.468,000——
2010-08-03$1.48$1.480——
2010-08-02$1.48$1.481,250——
2010-07-30$1.48$1.48500——
2010-07-29$1.46$1.460——
2010-07-28$1.46$1.46250——
2010-07-27$1.46$1.463,750——
2010-07-26$1.39$1.399,000——
2010-07-23$1.31$1.317,000——
2010-07-22$1.36$1.3627,750——
2010-07-21$1.52$1.522,000——
2010-07-20$1.52$1.5212,000——
2010-07-19$1.50$1.505,500——
2010-07-16$1.42$1.423,250——
2010-07-15$1.42$1.4215,500——
2010-07-14$1.32$1.323,250——
2010-07-13$1.40$1.402,000——
2010-07-12$1.35$1.354,250——
2010-07-09$1.32$1.322,500——
2010-07-08$1.32$1.3215,750——
2010-07-07$1.32$1.320——
2010-07-06$1.32$1.323,500——
2010-07-02$1.32$1.3224,000——
2010-07-01$1.26$1.2654,500——
2010-06-30$1.23$1.2362,250——
2010-06-29$1.24$1.2423,750——
2010-06-28$1.32$1.321,250——
2010-06-25$1.32$1.323,250——
2010-06-24$1.34$1.341,750——
2010-06-23$1.36$1.360——
2010-06-22$1.36$1.36750——
2010-06-21$1.35$1.350——
2010-06-18$1.35$1.3517,000——
2010-06-17$1.33$1.332,750——
2010-06-16$1.31$1.318,000——
2010-06-15$1.36$1.3610,500——
2010-06-14$1.36$1.3650,750——
2010-06-11$1.37$1.3713,000——
2010-06-10$1.40$1.4018,250——
2010-06-09$1.41$1.41250——
2010-06-08$1.41$1.4122,000——
2010-06-07$1.42$1.4215,250——
2010-06-04$1.42$1.426,250——
2010-06-03$1.44$1.4416,000——
2010-06-02$1.44$1.4447,000——
2010-06-01$1.44$1.447,250——
2010-05-28$1.46$1.4649,500——
2010-05-27$1.46$1.460——
2010-05-26$1.46$1.462,750——
2010-05-25$1.52$1.5248,000——
2010-05-24$1.46$1.468,250——
2010-05-21$1.46$1.4623,500——
2010-05-20$1.45$1.4518,000——
2010-05-19$1.51$1.516,500——
2010-05-18$1.48$1.4855,250——
2010-05-17$1.54$1.542,500——
2010-05-14$1.58$1.580——
2010-05-13$1.58$1.5829,500——
2010-05-12$1.56$1.5611,750——
2010-05-11$1.56$1.5619,500——
2010-05-10$1.58$1.5826,500——
2010-05-07$1.54$1.5414,000——
2010-05-06$1.56$1.563,500——
2010-05-05$1.54$1.548,250——
2010-05-04$1.62$1.6212,500——
2010-05-03$1.66$1.661,250——
2010-04-30$1.70$1.701,000——
2010-04-29$1.70$1.7033,500——
2010-04-28$1.74$1.7424,750——
2010-04-27$1.73$1.73750——
2010-04-26$1.74$1.7458,000——
2010-04-23$1.76$1.7624,000——
2010-04-22$1.76$1.768,750——
2010-04-21$1.78$1.7825,000——
2010-04-20$1.78$1.7814,250——
2010-04-19$1.74$1.743,000——
2010-04-16$1.76$1.763,750——
2010-04-15$1.78$1.780——
2010-04-14$1.78$1.780——
2010-04-13$1.78$1.781,500——
2010-04-12$1.80$1.803,500——
2010-04-09$1.74$1.74500——
2010-04-08$1.80$1.801,500——
2010-04-07$1.74$1.740——
2010-04-06$1.74$1.741,750——
2010-04-05$1.76$1.763,000——
2010-04-01$1.76$1.7627,000——
2010-03-31$1.74$1.74500——
2010-03-30$1.72$1.729,750——
2010-03-29$1.82$1.8236,250——
2010-03-26$1.81$1.81500——
2010-03-25$1.74$1.740——
2010-03-24$1.74$1.742,500——
2010-03-23$1.80$1.8012,500——
2010-03-22$1.78$1.78250——
2010-03-19$1.80$1.802,500——
2010-03-18$1.75$1.751,750——
2010-03-17$1.78$1.7810,750——
2010-03-16$1.80$1.801,750——
2010-03-15$1.78$1.781,250——
2010-03-12$1.78$1.782,000——
2010-03-11$1.71$1.710——
2010-03-10$1.71$1.712,250——
2010-03-09$1.70$1.7038,750——
2010-03-08$1.68$1.685,750——
2010-03-05$1.70$1.701,500——
2010-03-04$1.76$1.760——
2010-03-03$1.76$1.760——
2010-03-02$1.76$1.7618,500——
2010-03-01$1.67$1.671,000——
2010-02-26$1.76$1.763,750——
2010-02-25$1.70$1.700——
2010-02-24$1.70$1.703,500——
2010-02-23$1.70$1.702,000——
2010-02-22$1.55$1.551,250——
2010-02-19$1.53$1.5348,500——
2010-02-18$1.60$1.6019,000——
2010-02-17$1.54$1.5427,500——
2010-02-16$1.60$1.6018,500——
2010-02-12$1.60$1.6020,750——
2010-02-11$1.62$1.6212,500——
2010-02-10$1.60$1.6028,750——
2010-02-09$1.70$1.7046,500——
2010-02-08$1.86$1.862,250——
2010-02-05$1.86$1.8622,750——
2010-02-04$1.82$1.825,250——
2010-02-03$1.84$1.8438,750——
2010-02-02$1.90$1.90250——
2010-02-01$1.88$1.881,000——
2010-01-29$1.94$1.9410,000——
2010-01-28$1.94$1.9476,750——
2010-01-27$1.90$1.9013,000——
2010-01-26$1.94$1.942,750——
2010-01-25$1.90$1.9021,500——
2010-01-22$1.85$1.85250——
2010-01-21$1.85$1.8513,250——
2010-01-20$1.84$1.847,500——
2010-01-19$1.78$1.7871,250——
2010-01-15$1.94$1.948,750——
2010-01-14$1.95$1.950——
2010-01-13$1.95$1.95250——
2010-01-12$1.92$1.920——
2010-01-11$1.92$1.920——
2010-01-08$1.92$1.921,000——
2010-01-07$1.94$1.947,000——
2010-01-06$1.92$1.92750——
2010-01-05$1.90$1.901,250——
2010-01-04$1.88$1.885,750——