|
Closing price on 6/30/2025
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
212,700 |
| Split-adjusted Price |
3.10 |
There is no data on 7/1/2025. Display data on 6/30/2025 instead.
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2025
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.19
|
3.10
|
212,700
|
|
|
6/27/2025
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.14
|
3.20
|
110,300
|
|
|
6/26/2025
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.11
|
3.10
|
22,500
|
|
|
6/25/2025
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
435,200
|
|
|
6/24/2025
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
79,700
|
|
|
6/23/2025
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
180,200
|
|
|
6/20/2025
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
72,000
|
|
|
6/19/2025
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.13
|
3.10
|
74,100
|
|
|
6/18/2025
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.12
|
3.20
|
98,100
|
|
|
6/17/2025
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.17
|
3.10
|
172,900
|
|
|
6/16/2025
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.15
|
3.20
|
127,600
|
|
|
6/13/2025
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
627,500
|
|
|
6/12/2025
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.19
|
3.20
|
265,600
|
|
|
6/11/2025
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.18
|
3.20
|
170,300
|
|
|
6/10/2025
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
189,300
|
|
|
6/9/2025
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.20
|
3.20
|
270,700
|
|
|
6/6/2025
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
206,300
|
|
|
6/5/2025
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.20
|
3.30
|
468,600
|
|
|
6/4/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.22
|
3.20
|
220,100
|
|
|
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
|
|
|