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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$2.02$2.7182,500——
2012-12-28$2.04$2.7468,750——
2012-12-27$1.90$2.5560,250——
2012-12-26$2.08$2.8040,250——
2012-12-24$2.12$2.84153,250——
2012-12-21$3.14$3.14335,500——
2012-12-20$3.30$3.30304,000——
2012-12-19$3.20$3.20190,750——
2012-12-18$3.00$3.0091,250——
2012-12-17$2.88$2.88119,000——
2012-12-14$2.86$2.8640,750——
2012-12-13$2.86$2.8619,250——
2012-12-12$2.88$2.8820,500——
2012-12-11$2.88$2.8846,750——
2012-12-10$2.84$2.8423,000——
2012-12-07$2.76$2.7693,250——
2012-12-06$2.87$2.8713,000——
2012-12-05$2.90$2.9056,500——
2012-12-04$2.92$2.9252,500——
2012-12-03$2.92$2.92173,500——
2012-11-30$2.80$2.80236,250——
2012-11-29$2.20$2.20153,250——
2012-11-28$2.05$2.051,250——
2012-11-27$2.06$2.060——
2012-11-26$2.06$2.064,750——
2012-11-23$2.04$2.04750——
2012-11-21$2.01$2.011,250——
2012-11-20$2.08$2.083,000——
2012-11-19$2.08$2.082,000——
2012-11-16$2.02$2.02500——
2012-11-15$2.07$2.079,250——
2012-11-14$2.04$2.040——
2012-11-13$2.04$2.040——
2012-11-12$2.04$2.044,500——
2012-11-09$2.04$2.044,500——
2012-11-08$1.96$1.9620,250——
2012-11-07$1.99$1.993,250——
2012-11-06$2.04$2.040——
2012-11-05$2.04$2.049,250——
2012-11-02$2.05$2.05250——
2012-11-01$2.08$2.084,000——
2012-10-31$2.08$2.082,750——
2012-10-26$1.99$1.998,500——
2012-10-25$2.00$2.0025,000——
2012-10-24$2.00$2.0039,000——
2012-10-23$1.96$1.961,000——
2012-10-22$1.96$1.961,500——
2012-10-19$1.96$1.960——
2012-10-18$1.96$1.96500——
2012-10-17$1.97$1.972,250——
2012-10-16$1.96$1.968,750——
2012-10-15$1.96$1.960——
2012-10-12$1.96$1.969,500——
2012-10-11$2.00$2.004,000——
2012-10-10$1.97$1.971,000——
2012-10-09$2.00$2.00500——
2012-10-08$2.00$2.004,750——
2012-10-05$2.04$2.040——
2012-10-04$2.04$2.040——
2012-10-03$2.04$2.040——
2012-10-02$2.04$2.04500——
2012-10-01$2.07$2.070——
2012-09-28$2.07$2.077,500——
2012-09-27$1.99$1.99250——
2012-09-26$2.08$2.083,750——
2012-09-25$2.05$2.050——
2012-09-24$2.05$2.051,750——
2012-09-21$2.10$2.107,000——
2012-09-20$1.90$1.905,250——
2012-09-19$2.01$2.0112,250——
2012-09-18$2.01$2.011,000——
2012-09-17$2.01$2.011,500——
2012-09-14$2.06$2.06750——
2012-09-13$2.04$2.045,750——
2012-09-12$2.16$2.162,500——
2012-09-11$2.00$2.00750——
2012-09-10$2.01$2.010——
2012-09-07$2.01$2.0124,250——
2012-09-06$2.03$2.0313,500——
2012-09-05$2.04$2.042,500——
2012-09-04$2.05$2.059,750——
2012-08-31$2.12$2.12750——
2012-08-30$2.16$2.160——
2012-08-29$2.16$2.161,250——
2012-08-28$2.14$2.14750——
2012-08-27$2.16$2.1617,250——
2012-08-24$2.13$2.131,000——
2012-08-23$2.18$2.180——
2012-08-22$2.18$2.180——
2012-08-21$2.18$2.180——
2012-08-20$2.18$2.180——
2012-08-17$2.18$2.1812,500——
2012-08-16$2.27$2.271,250——
2012-08-15$2.23$2.230——
2012-08-14$2.23$2.230——
2012-08-13$2.23$2.231,250——
2012-08-10$2.15$2.155,000——
2012-08-09$2.27$2.27750——
2012-08-08$2.28$2.280——
2012-08-07$2.28$2.280——
2012-08-06$2.28$2.283,500——
2012-08-03$2.24$2.2417,000——
2012-08-02$2.21$2.21500——
2012-08-01$2.27$2.270——
2012-07-31$2.27$2.273,250——
2012-07-30$2.28$2.280——
2012-07-27$2.28$2.283,000——
2012-07-26$2.28$2.280——
2012-07-25$2.28$2.289,500——
2012-07-24$2.32$2.3212,500——
2012-07-23$2.28$2.28500——
2012-07-20$2.28$2.2816,750——
2012-07-19$2.28$2.2812,750——
2012-07-18$2.29$2.298,250——
2012-07-17$2.30$2.30500——
2012-07-16$2.29$2.291,250——
2012-07-13$2.24$2.245,500——
2012-07-12$2.24$2.24500——
2012-07-11$2.24$2.24250——
2012-07-10$2.21$2.21250——
2012-07-09$2.32$2.32750——
2012-07-06$2.32$2.320——
2012-07-05$2.32$2.320——
2012-07-03$2.32$2.32750——
2012-07-02$2.32$2.32500——
2012-06-29$2.32$2.32750——
2012-06-28$2.34$2.340——
2012-06-27$2.34$2.342,750——
2012-06-26$2.34$2.34500——
2012-06-25$2.34$2.342,000——
2012-06-22$2.31$2.31500——
2012-06-21$2.22$2.221,000——
2012-06-20$2.32$2.3217,000——
2012-06-19$2.32$2.32750——
2012-06-18$2.32$2.327,500——
2012-06-15$2.32$2.32750——
2012-06-14$2.32$2.320——
2012-06-13$2.32$2.321,250——
2012-06-12$2.32$2.322,000——
2012-06-11$2.32$2.325,250——
2012-06-08$2.32$2.3216,000——
2012-06-07$2.32$2.32500——
2012-06-06$2.32$2.325,750——
2012-06-05$2.36$2.361,000——
2012-06-04$2.32$2.3224,500——
2012-06-01$2.34$2.3412,250——
2012-05-31$2.34$2.347,250——
2012-05-30$2.33$2.334,250——
2012-05-29$2.34$2.342,000——
2012-05-25$2.34$2.340——
2012-05-24$2.34$2.340——
2012-05-23$2.34$2.345,000——
2012-05-22$2.28$2.282,500——
2012-05-21$2.29$2.290——
2012-05-18$2.29$2.290——
2012-05-17$2.29$2.298,750——
2012-05-16$2.31$2.31500——
2012-05-15$2.32$2.32500——
2012-05-14$2.28$2.281,000——
2012-05-11$2.28$2.281,500——
2012-05-10$2.28$2.287,750——
2012-05-09$2.28$2.284,500——
2012-05-08$2.28$2.284,250——
2012-05-07$2.32$2.3210,000——
2012-05-04$2.28$2.280——
2012-05-03$2.28$2.280——
2012-05-02$2.28$2.286,500——
2012-05-01$2.32$2.3234,750——
2012-04-30$2.28$2.280——
2012-04-27$2.28$2.2815,500——
2012-04-26$2.38$2.3816,000——
2012-04-25$2.20$2.2025,000——
2012-04-24$2.36$2.368,500——
2012-04-23$2.35$2.351,500——
2012-04-20$2.34$2.344,750——
2012-04-19$2.36$2.368,500——
2012-04-18$2.28$2.280——
2012-04-17$2.28$2.2810,250——
2012-04-16$2.28$2.285,750——
2012-04-13$2.26$2.2634,500——
2012-04-12$2.26$2.269,500——
2012-04-11$2.24$2.24750——
2012-04-10$2.26$2.262,750——
2012-04-09$2.20$2.203,750——
2012-04-05$2.17$2.171,000——
2012-04-04$2.14$2.146,750——
2012-04-03$2.28$2.2820,000——
2012-04-02$2.38$2.3816,750——
2012-03-30$2.50$2.507,750——
2012-03-29$2.44$2.445,000——
2012-03-28$2.34$2.3412,500——
2012-03-27$2.31$2.319,250——
2012-03-26$2.22$2.224,500——
2012-03-23$2.13$2.137,500——
2012-03-22$2.26$2.26750——
2012-03-21$2.26$2.261,000——
2012-03-20$2.20$2.202,250——
2012-03-19$2.20$2.204,500——
2012-03-16$2.25$2.2519,000——
2012-03-15$2.20$2.205,000——
2012-03-14$2.19$2.198,000——
2012-03-13$2.18$2.181,250——
2012-03-12$2.21$2.211,250——
2012-03-09$2.19$2.1921,750——
2012-03-08$2.18$2.187,500——
2012-03-07$2.20$2.2025,750——
2012-03-06$2.25$2.25210,500——
2012-03-05$2.13$2.1340,500——
2012-03-02$2.12$2.12121,500——
2012-03-01$2.13$2.13120,000——
2012-02-29$2.12$2.12159,000——
2012-02-28$2.11$2.11102,750——
2012-02-27$2.12$2.1258,250——
2012-02-24$2.13$2.1329,250——
2012-02-23$2.12$2.1244,000——
2012-02-22$2.12$2.1251,000——
2012-02-21$2.13$2.1345,500——
2012-02-17$2.14$2.147,000——
2012-02-16$2.14$2.146,750——
2012-02-15$2.15$2.1520,750——
2012-02-14$2.12$2.1237,250——
2012-02-13$2.11$2.116,750——
2012-02-10$2.10$2.1027,000——
2012-02-09$2.10$2.10116,750——
2012-02-08$2.10$2.10242,000——
2012-02-07$2.09$2.09355,000——
2012-02-06$1.83$1.8311,750——
2012-02-03$1.83$1.8316,750——
2012-02-02$1.80$1.8011,500——
2012-02-01$1.78$1.7823,000——
2012-01-31$1.78$1.785,750——
2012-01-30$1.82$1.822,500——
2012-01-27$1.82$1.8215,750——
2012-01-26$1.82$1.8227,250——
2012-01-25$1.82$1.8247,000——
2012-01-24$1.74$1.744,000——
2012-01-23$1.74$1.7414,750——
2012-01-20$1.74$1.7416,250——
2012-01-19$1.72$1.7215,250——
2012-01-18$1.74$1.7457,250——
2012-01-17$1.71$1.7156,000——
2012-01-13$1.67$1.673,000——
2012-01-12$1.66$1.666,000——
2012-01-11$1.67$1.679,250——
2012-01-10$1.66$1.6630,500——
2012-01-09$1.66$1.6618,250——
2012-01-06$1.58$1.580——
2012-01-05$1.58$1.583,000——
2012-01-04$1.58$1.583,750——
2012-01-03$1.58$1.584,000——