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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$1.49$1.493,000——
2011-12-29$1.50$1.503,250——
2011-12-28$1.48$1.485,750——
2011-12-27$1.43$1.4335,250——
2011-12-23$1.50$1.500——
2011-12-22$1.50$1.502,750——
2011-12-21$1.56$1.5639,500——
2011-12-20$1.58$1.58750——
2011-12-19$1.53$1.537,000——
2011-12-16$1.55$1.555,000——
2011-12-15$1.61$1.612,500——
2011-12-14$1.58$1.583,750——
2011-12-13$1.58$1.5820,500——
2011-12-12$1.56$1.561,500——
2011-12-09$1.47$1.47750——
2011-12-08$1.56$1.560——
2011-12-07$1.56$1.56250——
2011-12-06$1.57$1.571,000——
2011-12-05$1.51$1.5110,250——
2011-12-02$1.53$1.537,500——
2011-12-01$1.51$1.517,500——
2011-11-30$1.54$1.5416,750——
2011-11-29$1.52$1.529,500——
2011-11-28$1.52$1.520——
2011-11-25$1.52$1.520——
2011-11-23$1.52$1.526,750——
2011-11-22$1.52$1.5215,500——
2011-11-21$1.47$1.471,000——
2011-11-18$1.48$1.488,000——
2011-11-17$1.48$1.484,750——
2011-11-16$1.49$1.498,000——
2011-11-15$1.53$1.5321,500——
2011-11-14$1.50$1.5025,750——
2011-11-11$1.42$1.42500——
2011-11-10$1.50$1.500——
2011-11-09$1.50$1.5010,750——
2011-11-08$1.49$1.498,000——
2011-11-07$1.54$1.5433,000——
2011-11-04$1.50$1.5013,500——
2011-11-03$1.46$1.4655,000——
2011-11-02$1.48$1.4829,750——
2011-11-01$1.47$1.475,250——
2011-10-31$1.50$1.5031,250——
2011-10-28$1.50$1.50112,750——
2011-10-27$1.49$1.4914,000——
2011-10-26$1.48$1.4853,500——
2011-10-25$1.48$1.481,000——
2011-10-24$1.49$1.4914,750——
2011-10-21$1.46$1.4630,750——
2011-10-20$1.48$1.4824,500——
2011-10-19$1.44$1.44301,250——
2011-10-18$1.34$1.346,750——
2011-10-17$1.31$1.3129,250——
2011-10-14$1.35$1.3513,500——
2011-10-13$1.30$1.301,000——
2011-10-12$1.32$1.328,000——
2011-10-11$1.32$1.3217,500——
2011-10-10$1.20$1.2020,750——
2011-10-07$1.22$1.223,250——
2011-10-06$1.20$1.2057,500——
2011-10-05$1.04$1.0410,500——
2011-10-04$1.06$1.0619,250——
2011-10-03$1.14$1.1419,250——
2011-09-30$1.14$1.143,000——
2011-09-29$1.14$1.1420,500——
2011-09-28$1.24$1.2437,500——
2011-09-27$1.22$1.22117,750——
2011-09-26$1.28$1.281,250——
2011-09-23$1.31$1.3111,500——
2011-09-22$1.28$1.2824,500——
2011-09-21$1.48$1.480——
2011-09-20$1.48$1.48750——
2011-09-19$1.52$1.5210,000——
2011-09-16$1.58$1.584,500——
2011-09-15$1.58$1.583,000——
2011-09-14$1.56$1.563,500——
2011-09-13$1.48$1.483,750——
2011-09-12$1.49$1.490——
2011-09-09$1.49$1.492,750——
2011-09-08$1.50$1.5024,750——
2011-09-07$1.62$1.620——
2011-09-06$1.62$1.629,750——
2011-09-02$1.62$1.62250——
2011-09-01$1.62$1.625,250——
2011-08-31$1.66$1.6640,250——
2011-08-30$1.60$1.6016,750——
2011-08-29$1.61$1.6123,500——
2011-08-26$1.58$1.580——
2011-08-25$1.58$1.588,000——
2011-08-24$1.58$1.587,750——
2011-08-23$1.58$1.580——
2011-08-22$1.58$1.587,000——
2011-08-19$1.62$1.6222,250——
2011-08-18$1.61$1.6128,000——
2011-08-17$1.66$1.6658,500——
2011-08-16$1.65$1.656,750——
2011-08-15$1.58$1.58750——
2011-08-12$1.50$1.500——
2011-08-11$1.50$1.506,250——
2011-08-10$1.47$1.471,000——
2011-08-09$1.60$1.608,500——
2011-08-08$1.56$1.565,000——
2011-08-05$1.70$1.7017,750——
2011-08-04$1.74$1.7431,000——
2011-08-03$1.74$1.74500——
2011-08-02$1.76$1.7622,500——
2011-08-01$1.74$1.741,000——
2011-07-29$1.78$1.7834,750——
2011-07-28$1.76$1.7639,500——
2011-07-27$1.78$1.7873,250——
2011-07-26$1.42$1.4213,250——
2011-07-25$1.30$1.3011,250——
2011-07-22$1.40$1.402,250——
2011-07-21$1.41$1.410——
2011-07-20$1.41$1.414,500——
2011-07-19$1.41$1.41500——
2011-07-18$1.40$1.404,500——
2011-07-15$1.42$1.424,000——
2011-07-14$1.40$1.401,500——
2011-07-13$1.40$1.403,000——
2011-07-12$1.40$1.405,250——
2011-07-11$1.50$1.500——
2011-07-08$1.50$1.500——
2011-07-07$1.50$1.50250——
2011-07-06$1.44$1.441,000——
2011-07-05$1.48$1.481,500——
2011-07-01$1.44$1.441,750——
2011-06-30$1.36$1.3640,750——
2011-06-29$1.34$1.346,000——
2011-06-28$1.32$1.321,750——
2011-06-27$1.34$1.3445,250——
2011-06-24$1.38$1.382,750——
2011-06-23$1.40$1.402,000——
2011-06-22$1.38$1.38500——
2011-06-21$1.39$1.390——
2011-06-20$1.39$1.39750——
2011-06-17$1.46$1.465,750——
2011-06-16$1.38$1.380——
2011-06-15$1.38$1.384,000——
2011-06-14$1.40$1.401,750——
2011-06-13$1.34$1.3415,000——
2011-06-10$1.38$1.382,250——
2011-06-09$1.46$1.466,500——
2011-06-08$1.45$1.4516,000——
2011-06-07$1.51$1.510——
2011-06-06$1.51$1.512,250——
2011-06-03$1.60$1.6011,250——
2011-06-02$1.52$1.52250——
2011-06-01$1.52$1.525,250——
2011-05-31$1.54$1.548,250——
2011-05-27$1.57$1.570——
2011-05-26$1.57$1.579,000——
2011-05-25$1.58$1.580——
2011-05-24$1.58$1.584,000——
2011-05-23$1.60$1.600——
2011-05-20$1.60$1.6010,000——
2011-05-19$1.54$1.5411,000——
2011-05-18$1.53$1.532,750——
2011-05-17$1.53$1.530——
2011-05-16$1.53$1.5313,750——
2011-05-13$1.57$1.57250——
2011-05-12$1.59$1.5918,000——
2011-05-11$1.60$1.6012,250——
2011-05-10$1.63$1.638,500——
2011-05-09$1.64$1.649,250——
2011-05-06$1.62$1.6214,250——
2011-05-05$1.60$1.6013,000——
2011-05-04$1.60$1.609,000——
2011-05-03$1.59$1.5912,750——
2011-05-02$1.60$1.6032,500——
2011-04-29$1.55$1.5597,500——
2011-04-28$1.60$1.6057,000——
2011-04-27$1.60$1.60102,000——
2011-04-26$1.74$1.746,250——
2011-04-25$1.76$1.761,500——
2011-04-21$1.78$1.782,750——
2011-04-20$1.76$1.7624,750——
2011-04-19$1.73$1.7316,250——
2011-04-18$1.76$1.7645,750——
2011-04-15$1.86$1.860——
2011-04-14$1.86$1.860——
2011-04-13$1.86$1.8638,250——
2011-04-12$1.83$1.8335,750——
2011-04-11$1.87$1.873,000——
2011-04-08$1.87$1.872,000——
2011-04-07$1.88$1.882,500——
2011-04-06$1.91$1.9112,250——
2011-04-05$1.93$1.9310,500——
2011-04-04$1.94$1.943,250——
2011-04-01$1.94$1.9426,750——
2011-03-31$1.86$1.861,000——
2011-03-30$1.86$1.862,750——
2011-03-29$1.86$1.8620,500——
2011-03-28$1.86$1.865,500——
2011-03-25$1.86$1.861,500——
2011-03-24$1.84$1.840——
2011-03-23$1.84$1.8413,750——
2011-03-22$1.86$1.864,250——
2011-03-21$1.86$1.860——
2011-03-18$1.86$1.86750——
2011-03-17$1.90$1.90750——
2011-03-16$1.88$1.8821,500——
2011-03-15$1.87$1.8727,250——
2011-03-14$1.88$1.8813,500——
2011-03-11$1.91$1.9125,000——
2011-03-10$1.92$1.9213,750——
2011-03-09$1.98$1.980——
2011-03-08$1.98$1.981,750——
2011-03-07$1.96$1.9670,250——
2011-03-04$1.95$1.951,750——
2011-03-03$1.97$1.972,750——
2011-03-02$1.96$1.963,250——
2011-03-01$1.96$1.9613,000——
2011-02-28$1.96$1.9616,750——
2011-02-25$2.00$2.005,000——
2011-02-24$2.00$2.005,250——
2011-02-23$1.94$1.9425,500——
2011-02-22$2.04$2.047,250——
2011-02-18$2.09$2.096,000——
2011-02-17$2.10$2.1034,250——
2011-02-16$2.05$2.0560,500——
2011-02-15$1.94$1.9412,750——
2011-02-14$2.00$2.0045,750——
2011-02-11$1.94$1.9414,000——
2011-02-10$1.92$1.929,250——
2011-02-09$1.88$1.8819,750——
2011-02-08$1.84$1.84500——
2011-02-07$1.84$1.8419,000——
2011-02-04$1.81$1.8131,750——
2011-02-03$1.80$1.8017,250——
2011-02-02$1.77$1.77136,000——
2011-02-01$1.66$1.6616,250——
2011-01-31$1.65$1.652,250——
2011-01-28$1.62$1.627,000——
2011-01-27$1.65$1.65500——
2011-01-26$1.62$1.620——
2011-01-25$1.62$1.620——
2011-01-24$1.62$1.626,500——
2011-01-21$1.62$1.628,750——
2011-01-20$1.62$1.621,500——
2011-01-19$1.66$1.660——
2011-01-18$1.66$1.66500——
2011-01-14$1.66$1.662,750——
2011-01-13$1.62$1.620——
2011-01-12$1.62$1.624,250——
2011-01-11$1.62$1.627,500——
2011-01-10$1.62$1.628,500——
2011-01-07$1.64$1.640——
2011-01-06$1.64$1.644,250——
2011-01-05$1.68$1.6818,250——
2011-01-04$1.64$1.640——
2011-01-03$1.64$1.646,000——