|
|
Closing price on 1/5/2023
|
|
| Open |
4.40 |
| High |
4.50 |
| Low |
4.30 |
| Volume |
518,600 |
| Split-adjusted Price |
4.40 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/5/2023
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.44
|
4.40
|
518,600
|
|
|
1/4/2023
|
+0.10 / +2.27%
|
4.50
|
4.70
|
4.40
|
4.50
|
4.50
|
4.50
|
928,700
|
|
|
1/3/2023
|
+0.40 / +10.00%
|
4.10
|
4.40
|
4.00
|
4.40
|
4.30
|
4.40
|
1,176,900
|
|
|
12/30/2022
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
337,000
|
|
|
12/29/2022
|
-0.10 / -2.44%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.04
|
4.00
|
525,200
|
|
|
12/28/2022
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.09
|
4.10
|
279,700
|
|
|
12/27/2022
|
+0.20 / +5.13%
|
3.90
|
4.10
|
3.80
|
4.10
|
3.92
|
4.10
|
705,800
|
|
|
12/26/2022
|
-0.30 / -7.14%
|
4.20
|
4.20
|
3.80
|
3.90
|
4.02
|
3.90
|
889,800
|
|
|
12/23/2022
|
-0.10 / -2.33%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
4.20
|
271,900
|
|
|
12/22/2022
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.28
|
4.30
|
483,500
|
|
|
12/21/2022
|
+0.10 / +2.38%
|
4.30
|
4.40
|
4.10
|
4.30
|
4.22
|
4.30
|
684,600
|
|
|
12/20/2022
|
-0.30 / -6.67%
|
4.50
|
4.50
|
4.10
|
4.20
|
4.26
|
4.20
|
1,412,100
|
|
|
12/19/2022
|
-0.10 / -2.17%
|
4.60
|
4.70
|
4.50
|
4.50
|
4.58
|
4.50
|
1,106,700
|
|
|
12/16/2022
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.40
|
4.60
|
4.54
|
4.60
|
1,358,400
|
|
|
12/15/2022
|
0.00 / 0.00%
|
4.70
|
4.90
|
4.60
|
4.70
|
4.74
|
4.70
|
721,900
|
|
|
12/14/2022
|
+0.10 / +2.17%
|
4.70
|
4.80
|
4.60
|
4.70
|
4.70
|
4.70
|
1,177,800
|
|
|
12/13/2022
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.51
|
4.60
|
1,048,000
|
|
|
12/12/2022
|
+0.10 / +2.22%
|
4.50
|
4.80
|
4.40
|
4.60
|
4.66
|
4.60
|
1,606,800
|
|
|
12/9/2022
|
-0.10 / -2.17%
|
4.70
|
4.70
|
4.40
|
4.50
|
4.55
|
4.50
|
1,089,300
|
|
|
12/8/2022
|
+0.30 / +6.98%
|
4.30
|
4.70
|
4.30
|
4.60
|
4.57
|
4.60
|
1,186,000
|
|
|
12/7/2022
|
-0.20 / -4.44%
|
4.10
|
4.60
|
4.10
|
4.30
|
4.39
|
4.30
|
1,180,800
|
|
|
12/6/2022
|
-0.40 / -8.16%
|
4.90
|
4.90
|
4.50
|
4.50
|
4.68
|
4.50
|
2,251,100
|
|
|
12/5/2022
|
-0.10 / -2.00%
|
5.00
|
5.20
|
4.90
|
4.90
|
5.02
|
4.90
|
3,000,600
|
|
|
12/2/2022
|
+0.20 / +4.17%
|
5.00
|
5.00
|
4.50
|
5.00
|
4.76
|
5.00
|
1,512,000
|
|
|
12/1/2022
|
+0.20 / +4.35%
|
4.60
|
5.00
|
4.60
|
4.80
|
4.87
|
4.80
|
2,637,900
|
|
|
11/30/2022
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.40
|
4.60
|
4.52
|
4.60
|
1,570,000
|
|
|
11/29/2022
|
+0.10 / +2.22%
|
4.40
|
4.80
|
4.30
|
4.60
|
4.55
|
4.60
|
2,553,400
|
|
|
11/28/2022
|
+0.40 / +9.76%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.46
|
4.50
|
1,856,200
|
|
|
11/25/2022
|
+0.20 / +5.13%
|
4.00
|
4.20
|
3.90
|
4.10
|
4.06
|
4.10
|
1,129,600
|
|
|
11/24/2022
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.70
|
3.90
|
3.84
|
3.90
|
726,100
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|