|
Closing price on 10/14/2022
|
|
Open |
5.30 |
High |
5.50 |
Low |
5.30 |
Volume |
528,900 |
Split-adjusted Price |
5.40 |
|
|
MBG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/14/2022
|
+0.20 / +3.85%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.38
|
5.40
|
528,900
|
|
10/13/2022
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.16
|
5.20
|
348,900
|
|
10/12/2022
|
+0.20 / +4.08%
|
4.90
|
5.20
|
4.90
|
5.10
|
5.05
|
5.10
|
493,800
|
|
10/11/2022
|
-0.50 / -9.26%
|
5.40
|
5.40
|
4.90
|
4.90
|
5.15
|
4.90
|
750,500
|
|
10/10/2022
|
+0.20 / +3.85%
|
5.20
|
5.40
|
5.00
|
5.40
|
5.17
|
5.40
|
525,600
|
|
10/7/2022
|
-0.50 / -8.77%
|
5.70
|
5.70
|
5.20
|
5.20
|
5.42
|
5.20
|
751,800
|
|
10/6/2022
|
-0.30 / -5.00%
|
6.10
|
6.10
|
5.60
|
5.70
|
5.80
|
5.70
|
427,300
|
|
10/5/2022
|
+0.40 / +7.14%
|
5.70
|
6.00
|
5.60
|
6.00
|
5.85
|
6.00
|
423,700
|
|
10/4/2022
|
-0.30 / -5.08%
|
5.90
|
6.20
|
5.60
|
5.60
|
5.82
|
5.60
|
794,800
|
|
10/3/2022
|
-0.50 / -7.81%
|
6.40
|
6.50
|
5.90
|
5.90
|
6.12
|
5.90
|
489,400
|
|
9/30/2022
|
-0.30 / -4.48%
|
6.70
|
6.70
|
6.20
|
6.40
|
6.33
|
6.40
|
939,000
|
|
9/29/2022
|
-0.10 / -1.47%
|
7.10
|
7.30
|
6.70
|
6.70
|
6.88
|
6.70
|
365,800
|
|
9/28/2022
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.20
|
7.30
|
7.33
|
6.80
|
704,500
|
|
9/27/2022
|
-0.10 / -1.32%
|
7.40
|
7.80
|
7.40
|
7.50
|
7.58
|
6.99
|
537,200
|
|
9/26/2022
|
-0.40 / -5.00%
|
8.00
|
8.20
|
7.40
|
7.60
|
7.68
|
7.08
|
1,065,700
|
|
9/23/2022
|
+0.30 / +3.90%
|
7.70
|
8.20
|
7.70
|
8.00
|
7.94
|
7.45
|
1,337,400
|
|
9/22/2022
|
+0.30 / +4.05%
|
7.40
|
7.80
|
7.30
|
7.70
|
7.60
|
7.17
|
866,600
|
|
9/21/2022
|
-0.10 / -1.33%
|
7.50
|
7.60
|
7.30
|
7.40
|
7.45
|
6.89
|
298,900
|
|
9/20/2022
|
+0.20 / +2.74%
|
7.30
|
7.60
|
7.20
|
7.50
|
7.40
|
6.99
|
471,700
|
|
9/19/2022
|
-0.40 / -5.19%
|
7.70
|
7.80
|
7.30
|
7.30
|
7.51
|
6.80
|
531,400
|
|
9/16/2022
|
+0.30 / +4.05%
|
7.40
|
7.90
|
7.40
|
7.70
|
7.70
|
7.17
|
1,283,600
|
|
9/15/2022
|
+0.10 / +1.37%
|
7.30
|
7.50
|
7.30
|
7.40
|
7.36
|
6.89
|
467,000
|
|
9/14/2022
|
-0.20 / -2.67%
|
7.50
|
7.50
|
7.10
|
7.30
|
7.25
|
6.80
|
865,900
|
|
9/13/2022
|
0.00 / 0.00%
|
7.50
|
7.50
|
7.30
|
7.50
|
7.44
|
6.99
|
295,500
|
|
9/12/2022
|
0.00 / 0.00%
|
7.60
|
7.70
|
7.50
|
7.50
|
7.55
|
6.99
|
291,400
|
|
9/9/2022
|
0.00 / 0.00%
|
7.60
|
7.60
|
7.30
|
7.50
|
7.49
|
6.99
|
682,200
|
|
9/8/2022
|
-0.20 / -2.60%
|
7.70
|
7.80
|
7.50
|
7.50
|
7.64
|
6.99
|
637,900
|
|
9/7/2022
|
-0.40 / -4.94%
|
8.10
|
8.10
|
7.70
|
7.70
|
7.81
|
7.17
|
1,015,400
|
|
9/6/2022
|
+0.20 / +2.53%
|
7.90
|
8.10
|
7.80
|
8.10
|
7.99
|
7.55
|
599,300
|
|
9/5/2022
|
0.00 / 0.00%
|
7.90
|
8.10
|
7.80
|
7.90
|
7.89
|
7.36
|
480,500
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|