|
|
Closing price on 8/15/2025
|
|
| Open |
4.50 |
| High |
4.60 |
| Low |
4.30 |
| Volume |
680,000 |
| Split-adjusted Price |
4.30 |
There is no data on 8/17/2025. Display data on 8/15/2025 instead.
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2025
|
-0.20 / -4.44%
|
4.50
|
4.60
|
4.30
|
4.30
|
4.37
|
4.30
|
680,000
|
|
|
8/14/2025
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.55
|
4.50
|
3,808,600
|
|
|
8/13/2025
|
+0.30 / +6.98%
|
4.30
|
4.60
|
4.20
|
4.60
|
4.49
|
4.60
|
5,246,400
|
|
|
8/12/2025
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.19
|
4.30
|
753,400
|
|
|
8/11/2025
|
+0.10 / +2.44%
|
4.00
|
4.30
|
3.90
|
4.20
|
4.16
|
4.20
|
1,228,200
|
|
|
8/8/2025
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
1,074,100
|
|
|
8/7/2025
|
-0.10 / -2.38%
|
4.20
|
4.30
|
4.00
|
4.10
|
4.11
|
4.10
|
796,500
|
|
|
8/6/2025
|
+0.20 / +5.00%
|
4.10
|
4.20
|
4.00
|
4.20
|
4.07
|
4.20
|
922,600
|
|
|
8/5/2025
|
0.00 / 0.00%
|
4.00
|
4.20
|
3.90
|
4.00
|
4.05
|
4.00
|
1,484,600
|
|
|
8/4/2025
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
851,800
|
|
|
8/1/2025
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
1,526,200
|
|
|
7/31/2025
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.80
|
4.00
|
3.87
|
4.00
|
1,178,000
|
|
|
7/30/2025
|
+0.20 / +5.26%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.91
|
4.00
|
639,100
|
|
|
7/29/2025
|
-0.20 / -5.00%
|
4.00
|
4.20
|
3.80
|
3.80
|
4.01
|
3.80
|
1,924,900
|
|
|
7/28/2025
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.98
|
4.00
|
1,441,200
|
|
|
7/25/2025
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.95
|
3.90
|
890,000
|
|
|
7/24/2025
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.97
|
4.00
|
913,600
|
|
|
7/23/2025
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
566,600
|
|
|
7/22/2025
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.92
|
3.90
|
960,600
|
|
|
7/21/2025
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.80
|
3.90
|
3.92
|
3.90
|
1,119,500
|
|
|
7/18/2025
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.80
|
3.90
|
3.93
|
3.90
|
1,078,900
|
|
|
7/17/2025
|
0.00 / 0.00%
|
4.10
|
4.30
|
3.80
|
4.00
|
3.99
|
4.00
|
2,226,800
|
|
|
7/16/2025
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.95
|
4.00
|
2,424,200
|
|
|
7/15/2025
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.64
|
3.70
|
1,888,200
|
|
|
7/14/2025
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.42
|
3.40
|
516,500
|
|
|
7/11/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.41
|
3.40
|
596,900
|
|
|
7/10/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.43
|
3.40
|
301,300
|
|
|
7/9/2025
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
833,100
|
|
|
7/8/2025
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.32
|
3.30
|
413,800
|
|
|
7/7/2025
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
394,700
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|