|
Closing price on 5/13/2024
|
|
Open |
4.30 |
High |
4.40 |
Low |
4.20 |
Volume |
562,800 |
Split-adjusted Price |
4.40 |
|
|
MBG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
5/13/2024
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.31
|
4.40
|
562,800
|
|
5/10/2024
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
607,400
|
|
5/9/2024
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.28
|
4.30
|
560,000
|
|
5/8/2024
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
585,900
|
|
5/7/2024
|
+0.10 / +2.44%
|
4.10
|
4.40
|
4.10
|
4.20
|
4.21
|
4.20
|
1,243,700
|
|
5/6/2024
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.12
|
4.10
|
123,600
|
|
5/3/2024
|
+0.10 / +2.50%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.11
|
4.10
|
371,000
|
|
5/2/2024
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
182,200
|
|
4/26/2024
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
218,800
|
|
4/25/2024
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.01
|
4.00
|
130,300
|
|
4/24/2024
|
+0.10 / +2.50%
|
4.00
|
4.10
|
4.00
|
4.10
|
4.01
|
4.10
|
184,400
|
|
4/23/2024
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
475,600
|
|
4/22/2024
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
402,900
|
|
4/19/2024
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
1,066,600
|
|
4/17/2024
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.90
|
3.90
|
429,300
|
|
4/16/2024
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.80
|
3.90
|
3.95
|
3.90
|
968,500
|
|
4/15/2024
|
-0.30 / -7.14%
|
4.20
|
4.20
|
3.90
|
3.90
|
4.04
|
3.90
|
698,500
|
|
4/12/2024
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.20
|
4.20
|
521,200
|
|
4/11/2024
|
0.00 / 0.00%
|
4.20
|
4.30
|
4.10
|
4.20
|
4.21
|
4.20
|
271,900
|
|
4/10/2024
|
-0.10 / -2.33%
|
4.30
|
4.30
|
4.20
|
4.20
|
4.20
|
4.20
|
761,400
|
|
4/9/2024
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.20
|
4.30
|
4.23
|
4.30
|
944,100
|
|
4/8/2024
|
-0.20 / -4.55%
|
4.30
|
4.40
|
4.20
|
4.20
|
4.29
|
4.20
|
317,800
|
|
4/5/2024
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.29
|
4.40
|
1,165,500
|
|
4/4/2024
|
-0.20 / -4.44%
|
4.50
|
4.50
|
4.20
|
4.30
|
4.35
|
4.30
|
1,854,600
|
|
4/3/2024
|
-0.10 / -2.17%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
576,700
|
|
4/2/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.50
|
4.60
|
1,745,700
|
|
4/1/2024
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.50
|
4.60
|
4.53
|
4.60
|
396,000
|
|
3/29/2024
|
-0.10 / -2.13%
|
4.70
|
4.70
|
4.50
|
4.60
|
4.60
|
4.60
|
423,600
|
|
3/28/2024
|
+0.10 / +2.17%
|
4.60
|
4.70
|
4.60
|
4.70
|
4.61
|
4.70
|
738,600
|
|
3/27/2024
|
+0.10 / +2.22%
|
4.50
|
4.70
|
4.50
|
4.60
|
4.60
|
4.60
|
678,700
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:02 PM
|
|
|
|
|