|
Closing price on 5/13/2025
|
|
| Open |
3.10 |
| High |
3.30 |
| Low |
3.10 |
| Volume |
418,400 |
| Split-adjusted Price |
3.20 |
There is no data on 5/14/2025. Display data on 5/13/2025 instead.
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/13/2025
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.19
|
3.20
|
418,400
|
|
|
5/12/2025
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.13
|
3.10
|
70,400
|
|
|
5/9/2025
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.11
|
3.10
|
224,500
|
|
|
5/8/2025
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.12
|
3.10
|
59,000
|
|
|
5/7/2025
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.13
|
3.10
|
198,700
|
|
|
5/6/2025
|
0.00 / 0.00%
|
3.10
|
3.30
|
3.00
|
3.10
|
3.15
|
3.10
|
635,600
|
|
|
5/5/2025
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
129,800
|
|
|
4/29/2025
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.05
|
3.10
|
724,200
|
|
|
4/28/2025
|
-0.10 / -3.33%
|
3.00
|
3.00
|
2.90
|
2.90
|
2.92
|
2.90
|
204,600
|
|
|
4/25/2025
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
3.00
|
3.00
|
230,000
|
|
|
4/24/2025
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.93
|
3.00
|
126,100
|
|
|
4/23/2025
|
0.00 / 0.00%
|
2.90
|
3.00
|
2.80
|
2.90
|
2.91
|
2.90
|
339,300
|
|
|
4/22/2025
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.70
|
2.90
|
2.89
|
2.90
|
664,300
|
|
|
4/21/2025
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.01
|
3.00
|
269,600
|
|
|
4/18/2025
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.02
|
3.00
|
34,300
|
|
|
4/17/2025
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.96
|
3.00
|
183,600
|
|
|
4/16/2025
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
339,600
|
|
|
4/15/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.04
|
3.10
|
105,400
|
|
|
4/14/2025
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
221,700
|
|
|
4/11/2025
|
+0.10 / +3.33%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.07
|
3.10
|
533,600
|
|
|
4/10/2025
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.99
|
3.00
|
114,100
|
|
|
4/9/2025
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.60
|
2.80
|
2.74
|
2.80
|
913,000
|
|
|
4/8/2025
|
-0.30 / -9.68%
|
3.10
|
3.10
|
2.80
|
2.80
|
2.86
|
2.80
|
1,113,800
|
|
|
4/4/2025
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.02
|
3.10
|
808,200
|
|
|
4/3/2025
|
-0.30 / -8.33%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.32
|
3.30
|
896,400
|
|
|
4/2/2025
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.49
|
3.60
|
344,100
|
|
|
4/1/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
704,600
|
|
|
3/31/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
165,900
|
|
|
3/28/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
197,800
|
|
|
3/27/2025
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
199,300
|
|
|