|
|
Closing price on 12/26/2024
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
646,200 |
| Split-adjusted Price |
3.40 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/26/2024
|
-0.10 / -2.86%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.35
|
3.40
|
646,200
|
|
|
12/25/2024
|
+0.10 / +2.94%
|
3.40
|
3.60
|
3.40
|
3.50
|
3.51
|
3.50
|
872,700
|
|
|
12/24/2024
|
+0.30 / +9.68%
|
3.10
|
3.40
|
3.10
|
3.40
|
3.31
|
3.40
|
1,336,400
|
|
|
12/23/2024
|
+0.10 / +3.33%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.19
|
3.10
|
142,500
|
|
|
12/20/2024
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.09
|
3.00
|
200,200
|
|
|
12/19/2024
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.09
|
3.10
|
274,300
|
|
|
12/18/2024
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
180,500
|
|
|
12/17/2024
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.12
|
3.20
|
86,600
|
|
|
12/16/2024
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
131,600
|
|
|
12/13/2024
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.13
|
3.10
|
17,100
|
|
|
12/12/2024
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.20
|
3.20
|
333,400
|
|
|
12/11/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.26
|
3.30
|
314,000
|
|
|
12/10/2024
|
+0.30 / +10.00%
|
3.00
|
3.30
|
3.00
|
3.30
|
3.19
|
3.30
|
1,166,000
|
|
|
12/9/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.03
|
3.00
|
43,400
|
|
|
12/6/2024
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.02
|
3.00
|
86,700
|
|
|
12/5/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
335,000
|
|
|
12/4/2024
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.04
|
3.00
|
71,700
|
|
|
12/3/2024
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.06
|
3.10
|
79,300
|
|
|
12/2/2024
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.04
|
3.00
|
430,100
|
|
|
11/29/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.03
|
3.10
|
31,900
|
|
|
11/28/2024
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.04
|
3.10
|
141,500
|
|
|
11/27/2024
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.03
|
3.00
|
44,900
|
|
|
11/26/2024
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.00
|
3.10
|
195,300
|
|
|
11/25/2024
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.01
|
3.00
|
58,600
|
|
|
11/22/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
104,500
|
|
|
11/21/2024
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.04
|
3.00
|
23,800
|
|
|
11/20/2024
|
+0.20 / +6.90%
|
2.90
|
3.10
|
2.90
|
3.10
|
3.01
|
3.10
|
335,500
|
|
|
11/19/2024
|
-0.10 / -3.33%
|
3.00
|
3.10
|
2.90
|
2.90
|
2.98
|
2.90
|
162,900
|
|
|
11/18/2024
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
81,900
|
|
|
11/15/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.02
|
3.10
|
462,800
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|