|
Closing price on 10/3/2024
|
|
| Open |
3.30 |
| High |
3.40 |
| Low |
3.30 |
| Volume |
229,600 |
| Split-adjusted Price |
3.30 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/3/2024
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
229,600
|
|
|
10/2/2024
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.38
|
3.40
|
81,800
|
|
|
10/1/2024
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.20
|
3.40
|
3.38
|
3.40
|
680,100
|
|
|
9/30/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.28
|
3.30
|
96,400
|
|
|
9/27/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
170,400
|
|
|
9/26/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.28
|
3.30
|
387,300
|
|
|
9/25/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
308,100
|
|
|
9/24/2024
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
210,900
|
|
|
9/23/2024
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.31
|
3.40
|
227,800
|
|
|
9/20/2024
|
-0.10 / -2.94%
|
3.40
|
3.50
|
3.30
|
3.30
|
3.38
|
3.30
|
137,200
|
|
|
9/19/2024
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.41
|
3.40
|
216,100
|
|
|
9/18/2024
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
450,100
|
|
|
9/17/2024
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
349,300
|
|
|
9/16/2024
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.29
|
3.30
|
82,400
|
|
|
9/13/2024
|
0.00 / 0.00%
|
3.20
|
3.40
|
3.20
|
3.20
|
3.29
|
3.20
|
237,100
|
|
|
9/12/2024
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.27
|
3.20
|
84,600
|
|
|
9/11/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.30
|
3.30
|
95,400
|
|
|
9/10/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
71,400
|
|
|
9/9/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
119,300
|
|
|
9/6/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.29
|
3.30
|
71,900
|
|
|
9/5/2024
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.32
|
3.30
|
294,300
|
|
|
9/4/2024
|
-0.20 / -5.88%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.29
|
3.20
|
228,100
|
|
|
8/30/2024
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
173,200
|
|
|
8/29/2024
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
85,100
|
|
|
8/28/2024
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
172,600
|
|
|
8/27/2024
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
301,200
|
|
|
8/26/2024
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.46
|
3.40
|
136,500
|
|
|
8/23/2024
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.41
|
3.50
|
70,400
|
|
|
8/22/2024
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
142,800
|
|
|
8/21/2024
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.39
|
3.40
|
207,300
|
|
|