McGraw Hill Stock Price History
NYSE: MHConsumer DiscretionaryPublishingUSD
13.370.00 (0.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MH price history at a glance
The price history for McGraw Hill (MH) on this page begins on July 21, 2025, when the stock closed at $16.81; it most recently closed at $13.37 on October 5, 2026. The highest price in this record is $18.00, reached on November 24, 2025; the latest close is 25.7% below that peak. In the last 12 months alone, MH has gained 7.3%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $18.00
- Date of high
- Nov 24, 2025
- Low since 2025
- $8.95
- Date of low
- Jun 22, 2026
- 52-week high
- $18.00
- 52-week low
- $8.95
- IPO year
- 2025
- Last close
- $13.37
MH returns
1 week
+4.05%
1 month
+8.88%
3 months
+36.15%
6 months
+1.60%
Year to date
-18.97%
1 year
+7.30%
MH price return, excluding dividends.
MH annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.37 | -18.23% |
| 2025* | 16.35 | -2.74% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
MH daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 13.46 | 13.69 | 13.35 | 13.37 | 0.00% | |
| 12.98 | 13.40 | 12.77 | 13.37 | +2.06% | |
| 12.98 | 13.33 | 12.91 | 13.10 | +0.92% | |
| 12.69 | 13.07 | 12.55 | 12.98 | +3.10% | |
| 12.66 | 12.97 | 12.46 | 12.59 | -2.02% | |
| 13.11 | 13.19 | 12.69 | 12.85 | -1.61% | |
| 13.31 | 13.45 | 12.76 | 13.06 | -0.38% | |
| 12.62 | 13.22 | 12.54 | 13.11 | +4.21% | |
| 12.46 | 12.76 | 12.28 | 12.58 | +0.64% | |
| 12.56 | 12.83 | 12.17 | 12.50 | -1.81% | |
| 13.41 | 13.80 | 12.65 | 12.73 | -7.01% | |
| 13.80 | 14.18 | 13.32 | 13.69 | -0.44% | |
| 13.52 | 13.78 | 13.26 | 13.75 | +1.55% | |
| 13.39 | 13.77 | 13.17 | 13.54 | +2.11% | |
| 12.85 | 13.30 | 12.79 | 13.26 | +3.11% | |
| 12.78 | 13.15 | 12.75 | 12.86 | -1.53% | |
| 13.23 | 13.29 | 12.97 | 13.06 | -1.95% | |
| 13.13 | 13.40 | 13.05 | 13.32 | +0.53% | |
| 13.06 | 13.35 | 12.86 | 13.25 | +0.08% | |
| 12.84 | 13.36 | 12.69 | 13.24 | +7.47% | |
| 12.16 | 12.49 | 12.01 | 12.32 | +1.73% | |
| 12.23 | 12.27 | 12.00 | 12.11 | -1.38% | |
| 12.69 | 12.70 | 12.18 | 12.28 | -3.69% | |
| 13.08 | 13.20 | 12.68 | 12.75 | -4.21% | |
| 13.10 | 13.35 | 12.73 | 13.31 | +0.60% | |
| 13.07 | 13.59 | 13.07 | 13.23 | +2.96% | |
| 12.94 | 13.14 | 12.82 | 12.85 | -0.54% | |
| 13.09 | 13.24 | 12.90 | 12.92 | -1.60% | |
| 13.33 | 13.34 | 13.03 | 13.13 | -0.68% | |
| 13.30 | 13.52 | 13.20 | 13.22 | -0.23% | |
| 13.11 | 13.52 | 13.03 | 13.25 | +1.61% | |
| 12.89 | 13.14 | 12.84 | 13.04 | 0.00% | |
| 13.62 | 13.74 | 13.02 | 13.04 | -5.30% | |
| 13.40 | 13.89 | 13.29 | 13.77 | +3.53% | |
| 12.87 | 13.42 | 12.66 | 13.30 | +3.42% | |
| 13.01 | 13.13 | 12.78 | 12.86 | -2.58% | |
| 13.01 | 13.52 | 13.01 | 13.20 | +0.61% | |
| 13.00 | 13.35 | 12.86 | 13.12 | +2.74% | |
| 13.16 | 13.38 | 12.50 | 12.77 | -2.52% | |
| 13.55 | 13.67 | 12.19 | 13.10 | -3.46% | |
| 12.45 | 13.57 | 12.23 | 13.57 | +16.98% | |
| 11.30 | 11.76 | 11.21 | 11.60 | +0.87% | |
| 11.57 | 11.77 | 11.21 | 11.50 | -1.03% | |
| 11.45 | 11.85 | 11.42 | 11.62 | +0.17% | |
| 11.38 | 11.92 | 11.38 | 11.60 | +0.43% | |
| 11.65 | 11.74 | 11.39 | 11.55 | -1.03% | |
| 11.60 | 11.73 | 11.30 | 11.67 | +0.95% | |
| 11.34 | 11.58 | 11.11 | 11.56 | +0.61% | |
| 11.14 | 11.54 | 10.96 | 11.49 | +4.84% | |
| 10.62 | 10.97 | 10.46 | 10.96 | +1.29% | |
| 11.23 | 11.23 | 10.41 | 10.82 | -3.39% | |
| 10.96 | 11.46 | 10.71 | 11.20 | +2.00% | |
| 10.56 | 11.10 | 10.20 | 10.98 | +6.50% | |
| 10.04 | 10.46 | 10.04 | 10.31 | +3.93% | |
| 9.58 | 10.23 | 9.58 | 9.92 | +3.77% | |
| 9.03 | 9.65 | 8.97 | 9.56 | +5.05% | |
| 9.32 | 9.54 | 9.00 | 9.10 | -2.36% | |
| 9.42 | 9.61 | 9.15 | 9.32 | -2.82% | |
| 9.53 | 9.70 | 9.43 | 9.59 | -1.13% | |
| 9.72 | 9.99 | 9.56 | 9.70 | -0.72% | |
| 9.71 | 9.98 | 9.63 | 9.77 | +2.09% | |
| 10.15 | 10.46 | 9.53 | 9.57 | -5.06% | |
| 10.16 | 10.68 | 9.93 | 10.08 | -4.18% | |
| 9.86 | 10.53 | 9.86 | 10.52 | +7.13% | |
| 10.15 | 10.19 | 9.81 | 9.82 | -0.71% | |
| 9.81 | 10.06 | 9.57 | 9.89 | -0.10% | |
| 10.36 | 10.40 | 9.82 | 9.90 | -5.35% | |
| 10.85 | 11.05 | 10.31 | 10.46 | -0.95% | |
| 10.33 | 10.75 | 10.20 | 10.56 | +0.57% | |
| 10.39 | 10.82 | 10.22 | 10.50 | +1.45% | |
| 9.59 | 10.67 | 9.59 | 10.35 | +9.29% | |
| 9.12 | 9.53 | 8.96 | 9.47 | +1.94% | |
| 9.66 | 9.84 | 9.24 | 9.29 | -2.11% | |
| 9.01 | 9.77 | 9.01 | 9.49 | +3.72% | |
| 9.54 | 9.69 | 9.14 | 9.15 | -5.67% | |
| 9.48 | 9.84 | 9.38 | 9.70 | +2.32% | |
| 9.38 | 9.66 | 9.23 | 9.48 | +3.38% | |
| 9.44 | 9.70 | 8.95 | 9.17 | -5.27% | |
| 10.01 | 10.02 | 9.39 | 9.68 | -4.16% | |
| 10.82 | 10.99 | 10.10 | 10.10 | -2.04% | |
| 10.47 | 10.69 | 10.10 | 10.31 | +0.19% | |
| 11.71 | 11.93 | 10.26 | 10.29 | -12.50% | |
| 12.38 | 12.40 | 11.52 | 11.76 | -4.85% | |
| 11.59 | 12.78 | 11.30 | 12.36 | -3.44% | |
| 12.91 | 13.19 | 12.60 | 12.80 | -1.31% | |
| 11.95 | 13.08 | 11.79 | 12.97 | +8.90% | |
| 12.08 | 12.37 | 11.81 | 11.91 | -2.46% | |
| 12.13 | 12.37 | 11.93 | 12.21 | +1.58% | |
| 11.70 | 12.09 | 11.64 | 12.02 | +5.07% | |
| 12.07 | 12.25 | 11.36 | 11.44 | -6.61% | |
| 12.62 | 12.65 | 11.86 | 12.25 | -3.47% | |
| 12.06 | 12.74 | 11.82 | 12.69 | +5.40% | |
| 11.72 | 12.33 | 11.60 | 12.04 | +2.56% | |
| 11.90 | 12.00 | 11.70 | 11.74 | -1.92% | |
| 12.27 | 12.55 | 11.71 | 11.97 | -2.05% | |
| 12.01 | 12.30 | 11.79 | 12.22 | +1.58% | |
| 12.24 | 12.46 | 11.82 | 12.03 | -1.31% | |
| 12.10 | 12.22 | 11.94 | 12.19 | -0.73% | |
| 11.77 | 12.29 | 11.58 | 12.28 | +3.63% | |
| 12.37 | 12.50 | 11.84 | 11.85 | -3.58% | |
| 11.42 | 12.39 | 11.38 | 12.29 | +7.62% | |
| 11.20 | 11.47 | 11.08 | 11.42 | +2.98% | |
| 11.50 | 11.68 | 11.08 | 11.09 | -4.07% | |
| 11.20 | 11.76 | 11.16 | 11.56 | +1.85% | |
| 11.49 | 11.49 | 11.20 | 11.35 | -0.61% | |
| 11.60 | 11.60 | 11.27 | 11.42 | -2.89% | |
| 11.90 | 12.00 | 11.56 | 11.76 | -1.92% | |
| 11.78 | 12.03 | 11.75 | 11.99 | +2.39% | |
| 12.04 | 12.11 | 11.65 | 11.71 | +0.26% | |
| 11.39 | 11.78 | 11.07 | 11.68 | +2.82% | |
| 11.74 | 12.10 | 11.25 | 11.36 | -3.48% | |
| 12.25 | 12.45 | 11.76 | 11.77 | -2.65% | |
| 12.02 | 12.27 | 11.69 | 12.09 | +0.75% | |
| 12.16 | 12.32 | 11.87 | 12.00 | -1.80% | |
| 12.61 | 12.66 | 12.17 | 12.22 | -2.40% | |
| 12.95 | 13.00 | 12.39 | 12.52 | -3.62% | |
| 13.08 | 13.16 | 12.73 | 12.99 | -1.67% | |
| 14.32 | 14.32 | 13.09 | 13.21 | -7.82% | |
| 14.76 | 14.85 | 14.32 | 14.33 | -2.52% | |
| 14.78 | 14.97 | 14.60 | 14.70 | +0.27% | |
| 14.09 | 14.66 | 14.05 | 14.66 | +3.97% | |
| 14.21 | 14.33 | 13.98 | 14.10 | +1.00% | |
| 14.08 | 14.38 | 13.77 | 13.96 | -0.29% | |
| 13.60 | 14.02 | 13.43 | 14.00 | +3.86% | |
| 13.44 | 13.66 | 13.34 | 13.48 | +0.37% | |
| 13.08 | 13.72 | 12.86 | 13.43 | +2.05% | |
| 13.75 | 13.75 | 12.94 | 13.16 | -4.22% | |
| 13.45 | 13.79 | 13.05 | 13.74 | +0.88% | |
| 14.08 | 14.08 | 13.52 | 13.62 | +1.19% | |
| 13.95 | 13.96 | 13.46 | 13.46 | -3.93% | |
| 13.70 | 14.07 | 13.69 | 14.01 | +2.04% | |
| 13.57 | 13.87 | 13.15 | 13.73 | -0.36% | |
| 13.83 | 14.15 | 13.35 | 13.78 | +0.58% | |
| 13.44 | 13.90 | 13.26 | 13.70 | +3.32% | |
| 13.09 | 13.30 | 12.86 | 13.26 | +1.53% | |
| 13.39 | 13.39 | 12.86 | 13.06 | -3.19% | |
| 13.53 | 14.00 | 13.46 | 13.49 | -0.88% | |
| 13.83 | 14.07 | 13.38 | 13.61 | -0.44% | |
| 13.78 | 13.95 | 13.62 | 13.67 | -1.65% | |
| 13.64 | 13.94 | 13.44 | 13.90 | +4.83% | |
| 13.46 | 13.46 | 13.04 | 13.26 | -2.28% | |
| 13.60 | 13.94 | 13.44 | 13.57 | +0.07% | |
| 13.54 | 13.66 | 13.09 | 13.56 | -0.73% | |
| 13.71 | 14.14 | 13.62 | 13.66 | +0.37% | |
| 13.75 | 13.83 | 13.39 | 13.61 | +0.15% | |
| 13.98 | 14.32 | 13.55 | 13.59 | -1.81% | |
| 13.86 | 14.18 | 13.81 | 13.84 | -1.63% | |
| 14.17 | 14.30 | 13.74 | 14.07 | -0.50% | |
| 13.81 | 14.23 | 13.35 | 14.14 | +1.65% | |
| 14.15 | 14.19 | 13.84 | 13.91 | -1.97% | |
| 14.28 | 14.32 | 13.85 | 14.19 | -1.05% | |
| 14.15 | 14.67 | 13.97 | 14.34 | +1.56% | |
| 14.49 | 14.84 | 14.06 | 14.12 | -1.12% | |
| 13.83 | 14.35 | 13.78 | 14.28 | +1.56% | |
| 13.58 | 14.35 | 13.58 | 14.06 | +0.43% | |
| 13.26 | 14.06 | 13.16 | 14.00 | +3.47% | |
| 13.25 | 13.60 | 12.73 | 13.53 | +2.97% | |
| 13.28 | 13.29 | 12.88 | 13.14 | -0.76% | |
| 13.15 | 13.56 | 13.01 | 13.24 | +0.99% | |
| 13.53 | 13.53 | 12.96 | 13.11 | -4.38% | |
| 14.16 | 14.36 | 13.66 | 13.71 | +3.32% | |
| 13.55 | 13.73 | 13.27 | 13.27 | -2.21% | |
| 13.79 | 14.12 | 13.40 | 13.57 | -1.95% | |
| 13.71 | 14.27 | 13.34 | 13.84 | +1.24% | |
| 14.50 | 14.84 | 13.67 | 13.67 | -4.47% | |
| 14.95 | 15.90 | 14.24 | 14.31 | +15.96% | |
| 12.57 | 12.90 | 12.08 | 12.34 | -5.08% | |
| 12.77 | 13.33 | 12.71 | 13.00 | +2.28% | |
| 12.56 | 12.89 | 12.02 | 12.71 | +0.71% | |
| 12.25 | 12.78 | 12.04 | 12.62 | +4.04% | |
| 12.50 | 12.71 | 12.03 | 12.13 | -3.50% | |
| 13.01 | 13.20 | 12.30 | 12.57 | -3.68% | |
| 14.52 | 14.52 | 12.98 | 13.05 | -10.56% | |
| 14.75 | 15.08 | 14.58 | 14.59 | -1.08% | |
| 14.66 | 14.84 | 14.46 | 14.75 | -0.54% | |
| 14.64 | 14.92 | 14.40 | 14.83 | +1.64% | |
| 14.97 | 15.21 | 14.59 | 14.59 | -1.49% | |
| 14.92 | 15.02 | 14.65 | 14.81 | -0.60% | |
| 15.04 | 15.27 | 14.58 | 14.90 | -1.46% | |
| 15.01 | 15.69 | 14.72 | 15.12 | +0.20% | |
| 14.72 | 15.59 | 14.72 | 15.09 | +3.57% | |
| 14.03 | 14.71 | 13.74 | 14.57 | +4.07% | |
| 14.26 | 14.54 | 13.99 | 14.00 | -3.45% | |
| 14.68 | 15.10 | 14.35 | 14.50 | -2.09% | |
| 15.08 | 15.46 | 14.74 | 14.81 | -1.53% | |
| 15.18 | 15.44 | 14.84 | 15.04 | -2.02% | |
| 15.77 | 15.82 | 15.33 | 15.35 | -3.03% | |
| 15.84 | 16.21 | 15.55 | 15.83 | -0.25% | |
| 15.06 | 16.00 | 14.94 | 15.87 | +5.73% | |
| 14.51 | 15.19 | 14.21 | 15.01 | +2.60% | |
| 15.16 | 15.16 | 14.59 | 14.63 | -1.35% | |
| 15.66 | 16.29 | 14.45 | 14.83 | -10.98% | |
| 16.25 | 16.96 | 16.23 | 16.66 | +1.90% | |
| 16.51 | 16.66 | 15.87 | 16.35 | -0.91% | |
| 16.54 | 16.74 | 16.38 | 16.50 | +0.06% | |
| 16.83 | 17.02 | 16.35 | 16.49 | -1.73% | |
| 16.88 | 17.32 | 16.61 | 16.78 | -1.24% | |
| 17.14 | 17.23 | 16.83 | 16.99 | -0.93% | |
| 17.46 | 17.48 | 17.07 | 17.15 | -1.15% | |
| 17.26 | 17.40 | 17.03 | 17.35 | +0.46% | |
| 16.60 | 17.41 | 16.60 | 17.27 | +0.88% | |
| 17.16 | 17.40 | 16.97 | 17.12 | -0.75% | |
| 16.86 | 17.48 | 16.86 | 17.25 | +3.48% | |
| 17.33 | 17.35 | 16.53 | 16.67 | -2.34% | |
| 17.30 | 17.77 | 17.06 | 17.07 | -1.04% | |
| 17.34 | 17.41 | 16.86 | 17.25 | +0.58% | |
| 17.11 | 17.46 | 16.96 | 17.15 | -0.29% | |
| 16.93 | 17.51 | 16.76 | 17.20 | +1.65% | |
| 16.67 | 17.29 | 16.50 | 16.92 | +0.95% | |
| 16.55 | 17.08 | 16.55 | 16.76 | +0.48% | |
| 16.86 | 17.30 | 16.29 | 16.68 | -0.83% | |
| 17.09 | 17.17 | 16.66 | 16.82 | -1.35% | |
| 17.18 | 17.28 | 16.25 | 17.05 | -1.27% | |
| 17.06 | 17.80 | 16.95 | 17.27 | +1.47% | |
| 17.32 | 17.48 | 16.93 | 17.02 | -1.62% | |
| 17.30 | 17.56 | 16.95 | 17.30 | -1.42% | |
| 17.11 | 17.63 | 16.88 | 17.55 | +2.45% | |
| 18.00 | 18.00 | 17.03 | 17.13 | -4.78% | |
| 17.09 | 18.00 | 16.83 | 17.99 | +6.07% | |
| 16.73 | 17.17 | 16.38 | 16.96 | +1.92% | |
| 16.64 | 17.00 | 16.29 | 16.64 | +0.06% | |
| 16.85 | 16.96 | 16.29 | 16.63 | -1.54% | |
| 16.60 | 17.10 | 16.33 | 16.89 | +4.00% | |
| 15.31 | 16.37 | 14.99 | 16.24 | +6.35% | |
| 15.55 | 15.88 | 15.04 | 15.27 | -2.92% | |
| 15.03 | 16.56 | 14.62 | 15.73 | +5.08% | |
| 14.07 | 15.03 | 13.50 | 14.97 | +6.25% | |
| 13.32 | 14.14 | 12.60 | 14.09 | +23.92% | |
| 10.94 | 11.43 | 10.93 | 11.37 | +2.90% | |
| 11.44 | 11.44 | 10.95 | 11.05 | -2.56% | |
| 11.07 | 11.63 | 11.07 | 11.34 | +0.89% | |
| 10.90 | 11.30 | 10.70 | 11.24 | +3.12% | |
| 10.90 | 11.09 | 10.85 | 10.90 | 0.00% | |
| 10.79 | 11.05 | 10.75 | 10.90 | 0.00% | |
| 11.03 | 11.23 | 10.75 | 10.90 | -2.33% | |
| 10.91 | 11.21 | 10.75 | 11.16 | +2.67% | |
| 11.16 | 11.37 | 10.76 | 10.87 | -2.95% | |
| 12.31 | 12.31 | 10.96 | 11.20 | -9.31% | |
| 12.56 | 12.70 | 12.23 | 12.35 | -2.53% | |
| 12.83 | 12.83 | 12.47 | 12.67 | -0.24% | |
| 12.81 | 12.97 | 12.63 | 12.70 | +0.63% | |
| 12.78 | 12.99 | 12.33 | 12.62 | -1.25% | |
| 13.06 | 13.06 | 12.53 | 12.78 | -2.14% | |
| 13.01 | 13.16 | 12.82 | 13.06 | +0.46% | |
| 12.56 | 13.07 | 12.45 | 13.00 | +4.00% | |
| 12.57 | 12.69 | 12.23 | 12.50 | +0.24% | |
| 12.41 | 12.57 | 12.15 | 12.47 | +0.40% | |
| 12.67 | 12.85 | 12.15 | 12.42 | -1.43% | |
| 12.16 | 12.70 | 12.14 | 12.60 | +2.44% | |
| 12.06 | 12.45 | 11.90 | 12.30 | +2.07% | |
| 12.43 | 12.55 | 12.02 | 12.05 | -3.29% | |
| 12.49 | 12.78 | 12.40 | 12.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MH chart for longer ranges.