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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$7.00$9.6928,600——
2013-12-30$7.20$9.9829,400——
2013-12-27$7.03$9.73110,800——
2013-12-26$7.09$9.8294,800——
2013-12-24$7.82$10.8311,000——
2013-12-23$7.57$10.4934,800——
2013-12-20$8.00$11.0929,400——
2013-12-19$7.35$10.187,200——
2013-12-18$7.40$10.2524,400——
2013-12-17$7.48$10.3622,400——
2013-12-16$7.32$10.1427,200——
2013-12-13$7.60$10.529,000——
2013-12-12$7.37$10.2117,400——
2013-12-11$7.46$10.3417,400——
2013-12-10$7.95$11.0234,200——
2013-12-09$7.92$10.9763,800——
2013-12-06$7.99$11.0736,200——
2013-12-05$7.85$10.8845,200——
2013-12-04$7.91$10.6149,000——
2013-12-03$7.67$10.2947,800——
2013-12-02$8.28$11.1055,800——
2013-11-29$7.06$9.4734,250——
2013-11-27$7.76$10.4124,500——
2013-11-26$7.62$10.2350,500——
2013-11-25$7.59$10.1881,500——
2013-11-22$7.79$10.4549,500——
2013-11-21$7.50$10.06162,500——
2013-11-20$6.98$9.37373,500——
2013-11-19$8.86$11.89203,500——
2013-11-18$9.50$12.74142,250——
2013-11-15$8.90$11.95107,000——
2013-11-14$8.48$11.37171,250——
2013-11-13$8.40$11.2750,500——
2013-11-12$8.15$10.94157,000——
2013-11-11$8.00$10.7470,000——
2013-11-08$7.73$10.38130,750——
2013-11-07$7.64$10.25169,250——
2013-11-06$7.24$9.72148,000——
2013-11-05$6.84$9.1873,250——
2013-11-04$6.47$8.6861,250——
2013-11-01$5.98$8.0233,000——
2013-10-31$5.83$7.8339,000——
2013-10-30$5.74$7.7149,500——
2013-10-29$5.72$7.6820,000——
2013-10-28$5.70$7.6427,500——
2013-10-25$5.83$7.8228,500——
2013-10-24$5.70$7.6551,250——
2013-10-23$5.70$7.65129,500——
2013-10-22$4.82$6.4621,750——
2013-10-21$4.76$6.396,000——
2013-10-18$4.69$6.293,250——
2013-10-17$4.64$6.2311,500——
2013-10-16$4.63$6.223,000——
2013-10-15$4.62$6.2020,250——
2013-10-14$4.63$6.2213,000——
2013-10-11$4.61$6.1810,500——
2013-10-10$4.64$6.2211,500——
2013-10-09$4.58$6.141,250——
2013-10-08$4.54$6.094,000——
2013-10-07$4.60$6.181,750——
2013-10-04$4.64$6.2312,250——
2013-10-03$4.60$6.172,000——
2013-10-02$4.60$6.1712,250——
2013-10-01$4.56$6.1114,250——
2013-09-30$4.57$6.1417,250——
2013-09-27$4.59$6.16250——
2013-09-26$4.60$6.175,750——
2013-09-25$4.64$6.22500——
2013-09-24$4.64$6.22750——
2013-09-23$4.52$6.063,500——
2013-09-20$4.48$6.014,500——
2013-09-19$4.60$6.173,250——
2013-09-18$4.42$5.949,500——
2013-09-17$4.52$6.0732,500——
2013-09-16$4.48$6.0216,250——
2013-09-13$4.60$6.1716,000——
2013-09-12$4.52$6.07250——
2013-09-11$4.45$5.9734,500——
2013-09-10$4.49$6.026,750——
2013-09-09$4.49$6.0362,250——
2013-09-06$4.48$6.0130,750——
2013-09-05$4.54$6.09250——
2013-09-04$4.45$5.9766,250——
2013-09-03$4.48$6.0121,250——
2013-08-30$4.48$6.0119,750——
2013-08-29$4.39$5.8912,500——
2013-08-28$4.37$5.8730,750——
2013-08-27$4.40$5.9027,250——
2013-08-26$4.50$6.0447,500——
2013-08-23$4.40$5.90250——
2013-08-22$4.40$5.9016,000——
2013-08-21$4.44$5.9618,000——
2013-08-20$4.40$5.9023,750——
2013-08-19$4.23$5.6815,250——
2013-08-16$4.40$5.9028,250——
2013-08-15$4.38$5.8821,500——
2013-08-14$4.49$6.0224,250——
2013-08-13$4.40$5.9017,250——
2013-08-12$4.24$5.682,250——
2013-08-09$4.29$5.767,750——
2013-08-08$4.37$5.8626,750——
2013-08-07$4.16$5.5814,000——
2013-08-06$4.20$5.6423,000——
2013-08-05$4.16$5.5830,750——
2013-08-02$4.05$5.4316,000——
2013-08-01$3.92$5.2631,000——
2013-07-31$3.89$5.225,500——
2013-07-30$3.84$5.1513,500——
2013-07-29$4.00$5.3723,750——
2013-07-26$4.03$5.4125,000——
2013-07-25$4.00$5.3787,000——
2013-07-24$3.79$5.09131,000——
2013-07-23$3.07$4.127,750——
2013-07-22$3.15$4.223,500——
2013-07-19$3.13$4.20500——
2013-07-18$3.11$4.1713,000——
2013-07-17$3.15$4.238,250——
2013-07-16$3.10$4.164,000——
2013-07-15$3.14$4.215,000——
2013-07-12$3.14$4.214,500——
2013-07-11$3.08$4.132,750——
2013-07-10$3.12$4.1922,250——
2013-07-09$3.08$4.136,250——
2013-07-08$3.08$4.1417,500——
2013-07-05$3.19$4.2812,250——
2013-07-03$3.14$4.213,250——
2013-07-02$3.14$4.2125,250——
2013-07-01$3.04$4.083,000——
2013-06-28$3.08$4.1316,250——
2013-06-27$3.02$4.0617,500——
2013-06-26$2.98$4.000——
2013-06-25$2.98$4.004,250——
2013-06-24$3.00$4.03750——
2013-06-21$2.98$4.0010,750——
2013-06-20$3.02$4.0525,500——
2013-06-19$3.08$4.130——
2013-06-18$3.08$4.1329,750——
2013-06-17$3.00$4.039,750——
2013-06-14$2.99$4.015,000——
2013-06-13$2.99$4.013,750——
2013-06-12$3.02$4.0522,250——
2013-06-11$3.02$4.0521,000——
2013-06-10$3.02$4.0582,750——
2013-06-07$2.81$3.772,750——
2013-06-06$2.74$3.6823,000——
2013-06-05$2.73$3.6655,000——
2013-06-04$2.74$3.6813,750——
2013-06-03$2.79$3.741,000——
2013-05-31$2.82$3.7821,000——
2013-05-30$2.81$3.776,750——
2013-05-29$2.80$3.7614,000——
2013-05-28$2.76$3.7153,250——
2013-05-24$2.80$3.7633,000——
2013-05-23$2.81$3.7787,500——
2013-05-22$2.84$3.8162,750——
2013-05-21$2.98$4.0026,750——
2013-05-20$3.03$4.0614,750——
2013-05-17$3.10$4.168,000——
2013-05-16$3.12$4.185,250——
2013-05-15$3.08$4.142,750——
2013-05-14$3.08$4.139,250——
2013-05-13$3.09$4.153,500——
2013-05-10$3.12$4.1912,000——
2013-05-09$3.10$4.162,000——
2013-05-08$3.06$4.1016,750——
2013-05-07$3.00$4.027,500——
2013-05-06$2.96$3.985,250——
2013-05-03$2.95$3.9613,750——
2013-05-02$2.92$3.9225,500——
2013-05-01$2.91$3.9126,250——
2013-04-30$2.92$3.9210,500——
2013-04-29$2.96$3.9724,500——
2013-04-26$2.98$4.005,250——
2013-04-25$3.04$4.086,250——
2013-04-24$3.14$4.2256,750——
2013-04-23$3.12$4.1836,750——
2013-04-22$3.25$4.3663,500——
2013-04-19$3.08$4.134,250——
2013-04-18$3.08$4.1314,500——
2013-04-17$3.09$4.1517,000——
2013-04-16$3.20$4.293,000——
2013-04-15$3.19$4.2822,750——
2013-04-12$3.32$4.4515,000——
2013-04-11$3.34$4.4923,250——
2013-04-10$3.44$4.6211,250——
2013-04-09$3.34$4.4913,000——
2013-04-08$3.40$4.572,500——
2013-04-05$3.42$4.585,000——
2013-04-04$3.42$4.589,000——
2013-04-03$3.41$4.5843,000——
2013-04-02$3.46$4.6419,250——
2013-04-01$3.52$4.7217,000——
2013-03-28$3.56$4.7824,000——
2013-03-27$3.47$4.657,250——
2013-03-26$3.42$4.5813,500——
2013-03-25$3.46$4.6418,500——
2013-03-22$3.52$4.7212,750——
2013-03-21$3.60$4.8317,750——
2013-03-20$3.42$4.5831,750——
2013-03-19$3.44$4.6222,250——
2013-03-18$3.44$4.6230,000——
2013-03-15$3.34$4.4910,500——
2013-03-14$3.33$4.4719,250——
2013-03-13$3.29$4.4214,000——
2013-03-12$3.57$4.7944,250——
2013-03-11$3.60$4.8342,000——
2013-03-08$3.51$4.7152,500——
2013-03-07$3.42$4.59177,750——
2013-03-06$3.23$4.33250,000——
2013-03-05$2.83$3.795,250——
2013-03-04$2.88$3.8611,750——
2013-03-01$2.90$3.894,750——
2013-02-28$3.00$4.0327,500——
2013-02-27$3.03$4.0620,750——
2013-02-26$2.83$3.7929,750——
2013-02-25$2.95$3.9659,500——
2013-02-22$2.88$3.8623,250——
2013-02-21$2.85$3.8213,750——
2013-02-20$2.82$3.7954,250——
2013-02-19$2.84$3.8125,000——
2013-02-15$2.83$3.8059,750——
2013-02-14$2.82$3.7831,750——
2013-02-13$2.83$3.8024,750——
2013-02-12$2.81$3.7720,500——
2013-02-11$2.78$3.7423,000——
2013-02-08$2.73$3.6779,500——
2013-02-07$2.77$3.719,500——
2013-02-06$2.80$3.7660,000——
2013-02-05$2.84$3.8156,250——
2013-02-04$2.86$3.8417,250——
2013-02-01$2.89$3.8849,750——
2013-01-31$3.04$4.08199,750——
2013-01-30$2.96$3.9740,250——
2013-01-29$2.85$3.82115,250——
2013-01-28$2.58$3.4644,250——
2013-01-25$2.58$3.4610,250——
2013-01-24$2.54$3.4130,750——
2013-01-23$2.68$3.6046,250——
2013-01-22$2.58$3.461,750——
2013-01-18$2.58$3.463,750——
2013-01-17$2.56$3.4433,500——
2013-01-16$2.47$3.3215,500——
2013-01-15$2.56$3.4435,500——
2013-01-14$2.42$3.2557,750——
2013-01-11$2.28$3.0622,250——
2013-01-10$2.23$3.0022,000——
2013-01-09$2.20$2.9553,250——
2013-01-08$2.08$2.7942,750——
2013-01-07$2.04$2.7422,500——
2013-01-04$2.08$2.7920,500——
2013-01-03$2.08$2.7926,750——
2013-01-02$2.08$2.7948,500——