|
Closing price on 6/3/2025
|
|
| Open |
3.30 |
| High |
3.30 |
| Low |
3.20 |
| Volume |
267,800 |
| Split-adjusted Price |
3.20 |
There is no data on 6/4/2025. Display data on 6/3/2025 instead.
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/3/2025
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.22
|
3.20
|
267,800
|
|
|
6/2/2025
|
+0.20 / +6.45%
|
3.10
|
3.30
|
3.10
|
3.30
|
3.21
|
3.30
|
242,900
|
|
|
5/30/2025
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
280,800
|
|
|
5/29/2025
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.31
|
3.30
|
174,100
|
|
|
5/28/2025
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.22
|
3.20
|
371,100
|
|
|
5/27/2025
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.19
|
3.20
|
450,600
|
|
|
5/26/2025
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
317,300
|
|
|
5/23/2025
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.12
|
3.10
|
220,600
|
|
|
5/22/2025
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
188,900
|
|
|
5/21/2025
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.14
|
3.20
|
636,500
|
|
|
5/20/2025
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.10
|
3.30
|
3.24
|
3.30
|
828,100
|
|
|
5/19/2025
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.25
|
3.20
|
156,900
|
|
|
5/16/2025
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.29
|
3.20
|
798,100
|
|
|
5/15/2025
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.24
|
3.20
|
163,900
|
|
|
5/14/2025
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.22
|
3.20
|
311,500
|
|
|
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
|
|
|