|
Closing price on 2/1/2024
|
|
Open |
4.80 |
High |
5.10 |
Low |
4.70 |
Volume |
2,966,400 |
Split-adjusted Price |
5.10 |
|
|
MBG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
2/1/2024
|
+0.40 / +8.51%
|
4.80
|
5.10
|
4.70
|
5.10
|
4.94
|
5.10
|
2,966,400
|
|
1/31/2024
|
-0.20 / -4.08%
|
4.90
|
4.90
|
4.70
|
4.70
|
4.78
|
4.70
|
2,444,400
|
|
1/30/2024
|
0.00 / 0.00%
|
4.90
|
4.90
|
4.60
|
4.90
|
4.78
|
4.90
|
2,581,400
|
|
1/29/2024
|
-0.20 / -3.92%
|
5.10
|
5.10
|
4.80
|
4.90
|
4.92
|
4.90
|
1,864,900
|
|
1/26/2024
|
+0.10 / +2.00%
|
5.00
|
5.10
|
4.90
|
5.10
|
4.97
|
5.10
|
2,286,100
|
|
1/25/2024
|
-0.10 / -1.96%
|
5.00
|
5.10
|
4.90
|
5.00
|
5.03
|
5.00
|
1,998,500
|
|
1/24/2024
|
-0.10 / -1.92%
|
5.20
|
5.20
|
4.90
|
5.10
|
5.06
|
5.10
|
1,533,300
|
|
1/23/2024
|
+0.10 / +1.96%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.12
|
5.20
|
951,300
|
|
1/22/2024
|
+0.10 / +2.00%
|
5.00
|
5.20
|
4.90
|
5.10
|
5.03
|
5.10
|
1,409,900
|
|
1/19/2024
|
-0.30 / -5.66%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.11
|
5.00
|
2,357,200
|
|
1/18/2024
|
-0.20 / -3.64%
|
5.50
|
5.60
|
5.00
|
5.30
|
5.30
|
5.30
|
4,859,300
|
|
1/17/2024
|
+0.10 / +1.85%
|
5.40
|
5.70
|
5.10
|
5.50
|
5.38
|
5.50
|
4,724,800
|
|
1/16/2024
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.10
|
5.40
|
5.27
|
5.40
|
1,811,700
|
|
1/15/2024
|
+0.40 / +8.00%
|
5.10
|
5.40
|
5.00
|
5.40
|
5.26
|
5.40
|
4,381,500
|
|
1/12/2024
|
-0.10 / -1.96%
|
5.10
|
5.20
|
4.90
|
5.00
|
5.02
|
5.00
|
1,846,800
|
|
1/11/2024
|
+0.40 / +8.51%
|
4.70
|
5.10
|
4.70
|
5.10
|
4.97
|
5.10
|
5,524,700
|
|
1/10/2024
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.60
|
4.70
|
4.70
|
4.70
|
1,157,300
|
|
1/9/2024
|
-0.10 / -2.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.78
|
4.70
|
1,182,200
|
|
1/8/2024
|
+0.20 / +4.35%
|
4.70
|
4.80
|
4.60
|
4.80
|
4.70
|
4.80
|
1,188,300
|
|
1/5/2024
|
0.00 / 0.00%
|
4.60
|
4.70
|
4.60
|
4.60
|
4.60
|
4.60
|
888,100
|
|
1/4/2024
|
0.00 / 0.00%
|
4.60
|
4.80
|
4.60
|
4.60
|
4.68
|
4.60
|
2,152,500
|
|
1/3/2024
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.51
|
4.60
|
692,400
|
|
1/2/2024
|
+0.10 / +2.27%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.52
|
4.50
|
886,400
|
|
12/29/2023
|
0.00 / 0.00%
|
4.40
|
4.60
|
4.40
|
4.40
|
4.50
|
4.40
|
1,131,700
|
|
12/28/2023
|
+0.10 / +2.33%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.39
|
4.40
|
1,325,700
|
|
12/27/2023
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.30
|
4.30
|
452,300
|
|
12/26/2023
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
526,500
|
|
12/25/2023
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
715,200
|
|
12/22/2023
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
408,400
|
|
12/21/2023
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.30
|
4.40
|
583,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|