|
Closing price on 3/25/2025
|
|
| Open |
3.40 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
600,500 |
| Split-adjusted Price |
3.40 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/25/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
600,500
|
|
|
3/24/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
90,800
|
|
|
3/21/2025
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.43
|
3.40
|
55,100
|
|
|
3/20/2025
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.43
|
3.50
|
350,400
|
|
|
3/19/2025
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.51
|
3.60
|
141,100
|
|
|
3/18/2025
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
251,800
|
|
|
3/17/2025
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
225,700
|
|
|
3/14/2025
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.51
|
3.50
|
479,000
|
|
|
3/13/2025
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.58
|
3.60
|
85,300
|
|
|
3/12/2025
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.60
|
3.50
|
350,500
|
|
|
3/11/2025
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
130,400
|
|
|
3/10/2025
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.40
|
3.60
|
3.55
|
3.60
|
890,300
|
|
|
3/7/2025
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
187,900
|
|
|
3/6/2025
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.70
|
3.80
|
205,900
|
|
|
3/5/2025
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
210,900
|
|
|
3/4/2025
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.60
|
3.80
|
3.71
|
3.80
|
273,400
|
|
|
3/3/2025
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.77
|
3.80
|
154,500
|
|
|
2/28/2025
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
347,400
|
|
|
2/27/2025
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.80
|
215,600
|
|
|
2/26/2025
|
-0.10 / -2.63%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.73
|
3.70
|
81,100
|
|
|
2/25/2025
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.73
|
3.80
|
404,400
|
|
|
2/24/2025
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.80
|
3.82
|
3.80
|
442,900
|
|
|
2/21/2025
|
0.00 / 0.00%
|
3.80
|
4.00
|
3.80
|
3.80
|
3.85
|
3.80
|
734,100
|
|
|
2/20/2025
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.85
|
3.80
|
301,100
|
|
|
2/19/2025
|
+0.20 / +5.41%
|
3.70
|
4.00
|
3.60
|
3.90
|
3.81
|
3.90
|
1,452,100
|
|
|
2/18/2025
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
365,900
|
|
|
2/17/2025
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.50
|
3.70
|
3.65
|
3.70
|
400,200
|
|
|
2/14/2025
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.56
|
3.60
|
344,400
|
|
|
2/13/2025
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.50
|
3.60
|
3.63
|
3.60
|
283,100
|
|
|
2/12/2025
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.50
|
3.70
|
3.64
|
3.70
|
616,300
|
|
|