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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$15.90$22.0326,300——
2020-12-30$16.60$23.0019,900——
2020-12-29$16.37$22.6821,700——
2020-12-28$16.58$22.9719,300——
2020-12-24$16.89$23.4014,800——
2020-12-23$16.77$23.2423,500——
2020-12-22$15.97$22.1328,500——
2020-12-21$16.66$23.0934,800——
2020-12-18$17.16$23.7847,400——
2020-12-17$16.74$23.2029,600——
2020-12-16$17.65$24.4622,500——
2020-12-15$17.77$24.6217,900——
2020-12-14$17.26$23.9215,900——
2020-12-11$17.65$24.4616,400——
2020-12-10$17.59$24.376,900——
2020-12-09$17.40$24.1117,900——
2020-12-08$18.46$25.5818,400——
2020-12-07$17.89$24.7917,000——
2020-12-04$18.30$25.3610,600——
2020-12-03$17.63$24.437,100——
2020-12-02$17.85$24.737,500——
2020-12-01$18.03$24.9815,200——
2020-11-30$17.80$24.6712,800——
2020-11-27$18.32$25.3911,500——
2020-11-25$18.27$25.3219,500——
2020-11-24$18.65$25.8418,800——
2020-11-23$17.73$24.5716,200——
2020-11-20$17.13$23.7411,500——
2020-11-19$17.57$24.358,400——
2020-11-18$17.70$24.5314,300——
2020-11-17$17.67$24.4913,800——
2020-11-16$17.99$24.9313,700——
2020-11-13$17.10$23.708,300——
2020-11-12$16.88$23.3913,700——
2020-11-11$18.25$25.2922,100——
2020-11-10$18.94$26.2510,400——
2020-11-09$17.75$24.6029,800——
2020-11-06$16.24$22.5017,100——
2020-11-05$15.88$22.0034,200——
2020-11-04$15.80$21.8936,100——
2020-11-03$16.23$22.4930,100——
2020-11-02$15.93$22.0731,500——
2020-10-30$15.68$21.7332,100——
2020-10-29$17.22$23.8623,500——
2020-10-28$17.71$24.5414,700——
2020-10-27$19.04$26.3811,200——
2020-10-26$19.59$27.1510,300——
2020-10-23$19.80$27.4410,400——
2020-10-22$19.87$27.5311,100——
2020-10-21$20.17$27.9512,400——
2020-10-20$20.00$27.719,700——
2020-10-19$19.58$27.1310,600——
2020-10-16$20.25$28.0615,400——
2020-10-15$19.99$27.7024,600——
2020-10-14$20.22$28.027,800——
2020-10-13$20.41$28.2816,100——
2020-10-12$20.79$28.819,200——
2020-10-09$20.85$28.8916,800——
2020-10-08$21.45$29.7220,900——
2020-10-07$21.65$30.0025,000——
2020-10-06$19.57$27.1217,500——
2020-10-05$18.99$26.3116,000——
2020-10-02$17.77$24.6220,400——
2020-10-01$18.17$25.1811,300——
2020-09-30$18.01$24.9610,800——
2020-09-29$18.93$26.2313,900——
2020-09-28$18.74$25.9717,500——
2020-09-25$17.78$24.6411,500——
2020-09-24$17.53$24.2919,500——
2020-09-23$18.34$25.4112,000——
2020-09-22$18.38$25.4711,600——
2020-09-21$18.73$25.9524,800——
2020-09-18$20.16$27.9463,900——
2020-09-17$18.38$25.4713,900——
2020-09-16$18.65$25.8413,700——
2020-09-15$18.53$25.6812,800——
2020-09-14$18.61$25.7915,700——
2020-09-11$18.17$25.1830,700——
2020-09-10$18.77$26.0121,400——
2020-09-09$18.90$26.1933,900——
2020-09-08$17.59$24.3743,600——
2020-09-04$17.37$24.0733,200——
2020-09-03$18.46$25.5831,500——
2020-09-02$19.52$27.0524,200——
2020-09-01$19.46$26.9747,400——
2020-08-31$18.50$25.6422,500——
2020-08-28$18.64$25.8317,100——
2020-08-27$18.28$25.3337,100——
2020-08-26$19.00$26.3348,300——
2020-08-25$19.52$27.0533,700——
2020-08-24$20.14$27.9181,600——
2020-08-21$21.63$29.9726,200——
2020-08-20$22.12$30.6557,900——
2020-08-19$22.67$31.4117,800——
2020-08-18$22.66$31.4030,700——
2020-08-17$23.92$33.1524,000——
2020-08-14$23.72$32.8714,900——
2020-08-13$24.00$33.2641,700——
2020-08-12$25.14$34.8451,100——
2020-08-11$23.20$32.1533,900——
2020-08-10$22.91$31.7537,300——
2020-08-07$22.66$31.4032,500——
2020-08-06$22.02$30.5120,500——
2020-08-05$22.26$30.8517,300——
2020-08-04$21.76$30.1521,100——
2020-08-03$21.53$29.8361,300——
2020-07-31$21.50$29.7963,300——
2020-07-30$24.27$33.6361,500——
2020-07-29$23.91$33.1387,400——
2020-07-28$20.90$28.9626,400——
2020-07-27$20.31$28.1430,200——
2020-07-24$19.84$27.4929,100——
2020-07-23$20.55$28.4859,500——
2020-07-22$20.89$28.9533,700——
2020-07-21$21.58$29.9028,100——
2020-07-20$21.51$29.8142,600——
2020-07-17$21.44$29.7136,900——
2020-07-16$22.43$31.0835,700——
2020-07-15$22.51$31.1945,900——
2020-07-14$21.08$29.2149,000——
2020-07-13$20.71$28.70139,100——
2020-07-10$23.46$32.5133,300——
2020-07-09$22.61$31.3387,400——
2020-07-08$24.67$34.1952,500——
2020-07-07$23.73$32.8848,500——
2020-07-06$25.10$34.7872,100——
2020-07-02$24.28$33.6426,800——
2020-07-01$23.79$32.9793,700——
2020-06-30$25.93$35.9375,400——
2020-06-29$22.91$31.7566,100——
2020-06-26$23.51$32.58473,200——
2020-06-25$24.92$34.53115,900——
2020-06-24$24.18$33.51110,300——
2020-06-23$24.86$34.45167,400——
2020-06-22$22.56$31.26174,000——
2020-06-19$21.68$30.04347,100——
2020-06-18$26.14$36.22172,600——
2020-06-17$27.71$38.40204,700——
2020-06-16$28.67$39.73183,900——
2020-06-15$24.33$33.71428,100——
2020-06-12$26.33$36.49253,100——
2020-06-11$21.52$29.82146,200——
2020-06-10$23.18$32.12163,300——
2020-06-09$22.27$30.86103,700——
2020-06-08$22.51$31.19195,000——
2020-06-05$20.85$28.89166,700——
2020-06-04$20.17$27.9555,700——
2020-06-03$20.39$28.2574,800——
2020-06-02$19.58$27.1397,200——
2020-06-01$18.54$25.6947,300——
2020-05-29$18.44$25.5530,500——
2020-05-28$18.18$25.1947,900——
2020-05-27$18.65$25.8459,000——
2020-05-26$16.56$22.9548,900——
2020-05-22$17.66$24.4727,300——
2020-05-21$17.01$23.5717,400——
2020-05-20$17.60$24.3932,500——
2020-05-19$16.99$23.5426,200——
2020-05-18$16.76$23.2230,600——
2020-05-15$15.96$22.1240,100——
2020-05-14$15.91$22.0531,100——
2020-05-13$16.05$22.2472,700——
2020-05-12$17.16$23.7889,000——
2020-05-11$18.70$25.91100,000——
2020-05-08$17.12$23.7287,300——
2020-05-07$16.44$22.7838,100——
2020-05-06$16.66$23.0928,000——
2020-05-05$16.64$23.0667,000——
2020-05-04$16.26$22.53111,000——
2020-05-01$15.61$21.6340,900——
2020-04-30$15.65$21.6987,800——
2020-04-29$14.93$20.6969,300——
2020-04-28$13.55$18.7834,500——
2020-04-27$13.11$18.1750,400——
2020-04-24$13.82$19.1522,900——
2020-04-23$13.61$18.8610,800——
2020-04-22$13.84$19.1845,400——
2020-04-21$13.10$18.1524,700——
2020-04-20$13.49$18.6922,300——
2020-04-17$13.57$18.8043,800——
2020-04-16$12.95$17.9420,700——
2020-04-15$12.79$17.7235,700——
2020-04-14$13.38$18.5442,200——
2020-04-13$12.47$17.2814,400——
2020-04-09$12.30$17.0422,200——
2020-04-08$11.35$15.7335,000——
2020-04-07$10.63$14.7315,600——
2020-04-06$10.60$14.6921,400——
2020-04-03$9.75$13.5125,200——
2020-04-02$9.30$12.8989,600——
2020-04-01$9.54$13.22143,800——
2020-03-31$12.84$17.7919,600——
2020-03-30$12.13$16.8111,800——
2020-03-27$11.98$16.6018,100——
2020-03-26$12.55$17.3944,400——
2020-03-25$11.08$15.3510,800——
2020-03-24$10.75$14.9017,900——
2020-03-23$9.89$13.7042,600——
2020-03-20$9.59$13.2925,100——
2020-03-19$8.73$12.1053,200——
2020-03-18$7.61$10.5531,700——
2020-03-17$11.00$15.2422,700——
2020-03-16$11.14$15.4434,200——
2020-03-13$14.44$20.0134,600——
2020-03-12$14.05$19.4761,600——
2020-03-11$14.50$20.0980,500——
2020-03-10$14.00$19.4035,300——
2020-03-09$13.18$18.2634,500——
2020-03-06$13.44$18.6241,900——
2020-03-05$13.70$18.9838,600——
2020-03-04$13.66$18.9349,400——
2020-03-03$12.66$17.5447,100——
2020-03-02$13.10$18.1573,900——
2020-02-28$12.74$17.65100,500——
2020-02-27$13.08$18.13222,400——
2020-02-26$16.33$22.63133,100——
2020-02-25$16.49$22.85148,200——
2020-02-24$16.21$22.46175,100——
2020-02-21$17.84$24.7277,800——
2020-02-20$17.40$24.1168,500——
2020-02-19$17.23$23.88131,900——
2020-02-18$16.15$22.3854,000——
2020-02-14$16.10$22.3174,900——
2020-02-13$15.96$22.1251,800——
2020-02-12$16.03$22.2156,500——
2020-02-11$15.49$21.46107,800——
2020-02-10$15.02$20.81133,100——
2020-02-07$14.38$19.9379,700——
2020-02-06$13.50$18.71142,500——
2020-02-05$11.90$16.4984,200——
2020-02-04$11.20$15.5236,500——
2020-02-03$10.11$14.0148,800——
2020-01-31$10.37$14.3729,400——
2020-01-30$10.98$15.2210,700——
2020-01-29$10.80$14.9735,700——
2020-01-28$12.06$16.7111,300——
2020-01-27$12.02$16.6641,300——
2020-01-24$12.38$17.1635,900——
2020-01-23$12.03$16.6717,500——
2020-01-22$12.00$16.6332,200——
2020-01-21$12.10$16.7764,100——
2020-01-17$12.24$16.9636,400——
2020-01-16$11.82$16.3831,900——
2020-01-15$11.45$15.8742,800——
2020-01-14$11.48$15.9174,500——
2020-01-13$11.20$15.5263,100——
2020-01-10$10.45$14.4840,800——
2020-01-09$10.81$14.9817,200——
2020-01-08$11.09$15.3728,800——
2020-01-07$11.09$15.3732,800——
2020-01-06$10.77$14.9217,200——
2020-01-03$10.80$14.9738,600——
2020-01-02$10.55$14.6227,400——