|
|
Closing price on 5/25/2022
|
|
| Open |
9.00 |
| High |
9.40 |
| Low |
8.90 |
| Volume |
864,200 |
| Split-adjusted Price |
8.66 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/25/2022
|
+0.40 / +4.49%
|
9.00
|
9.40
|
8.90
|
9.30
|
9.15
|
8.66
|
864,200
|
|
|
5/24/2022
|
0.00 / 0.00%
|
8.90
|
9.10
|
8.70
|
8.90
|
8.88
|
8.29
|
602,600
|
|
|
5/23/2022
|
-0.10 / -1.11%
|
9.00
|
9.20
|
8.80
|
8.90
|
9.04
|
8.29
|
620,800
|
|
|
5/20/2022
|
+0.10 / +1.12%
|
8.90
|
9.10
|
8.80
|
9.00
|
8.95
|
8.38
|
728,100
|
|
|
5/19/2022
|
-0.20 / -2.20%
|
9.00
|
9.10
|
8.50
|
8.90
|
8.86
|
8.29
|
650,000
|
|
|
5/18/2022
|
+0.20 / +2.25%
|
8.90
|
9.40
|
8.90
|
9.10
|
9.16
|
8.48
|
874,700
|
|
|
5/17/2022
|
+0.80 / +9.88%
|
8.10
|
8.90
|
8.10
|
8.90
|
8.58
|
8.29
|
886,800
|
|
|
5/16/2022
|
+0.10 / +1.25%
|
8.00
|
8.70
|
8.00
|
8.10
|
8.36
|
7.55
|
715,700
|
|
|
5/13/2022
|
-0.80 / -9.09%
|
8.80
|
9.10
|
8.00
|
8.00
|
8.41
|
7.45
|
1,460,900
|
|
|
5/12/2022
|
-0.80 / -8.33%
|
9.50
|
9.60
|
8.80
|
8.80
|
9.23
|
8.20
|
984,400
|
|
|
5/11/2022
|
+0.30 / +3.23%
|
9.40
|
9.60
|
9.20
|
9.60
|
9.40
|
8.94
|
439,500
|
|
|
5/10/2022
|
+0.20 / +2.20%
|
9.00
|
9.30
|
8.40
|
9.30
|
8.87
|
8.66
|
876,400
|
|
|
5/9/2022
|
-0.90 / -9.00%
|
9.80
|
10.00
|
9.00
|
9.10
|
9.35
|
8.48
|
1,281,700
|
|
|
5/6/2022
|
-0.50 / -4.76%
|
10.30
|
10.40
|
10.00
|
10.00
|
10.19
|
9.32
|
855,810
|
|
|
5/5/2022
|
-0.20 / -1.87%
|
10.80
|
11.00
|
10.10
|
10.50
|
10.62
|
9.78
|
993,400
|
|
|
5/4/2022
|
-0.10 / -0.93%
|
10.90
|
11.00
|
10.50
|
10.70
|
10.76
|
9.97
|
720,200
|
|
|
4/29/2022
|
+0.30 / +2.86%
|
10.50
|
11.00
|
10.30
|
10.80
|
10.75
|
10.06
|
1,181,400
|
|
|
4/28/2022
|
-0.10 / -0.94%
|
10.60
|
10.80
|
10.40
|
10.50
|
10.58
|
9.78
|
843,200
|
|
|
4/27/2022
|
+0.30 / +2.91%
|
10.30
|
10.70
|
9.90
|
10.60
|
10.33
|
9.87
|
566,500
|
|
|
4/26/2022
|
+0.70 / +7.29%
|
9.60
|
10.30
|
9.00
|
10.30
|
9.78
|
9.59
|
1,154,200
|
|
|
4/25/2022
|
-1.00 / -9.43%
|
10.60
|
10.90
|
9.60
|
9.60
|
9.99
|
8.94
|
2,370,300
|
|
|
4/22/2022
|
-0.10 / -0.93%
|
10.60
|
11.40
|
10.20
|
10.60
|
10.83
|
9.87
|
1,499,730
|
|
|
4/21/2022
|
-0.30 / -2.73%
|
11.00
|
11.30
|
9.90
|
10.70
|
10.71
|
9.97
|
1,588,700
|
|
|
4/20/2022
|
+0.40 / +3.77%
|
10.60
|
11.60
|
9.80
|
11.00
|
10.66
|
10.25
|
1,901,900
|
|
|
4/19/2022
|
-1.10 / -9.40%
|
11.50
|
12.10
|
10.60
|
10.60
|
11.32
|
9.87
|
1,389,400
|
|
|
4/18/2022
|
-1.00 / -7.87%
|
12.70
|
12.70
|
11.50
|
11.70
|
11.94
|
10.90
|
1,815,900
|
|
|
4/15/2022
|
-0.40 / -3.05%
|
13.10
|
13.30
|
12.50
|
12.70
|
12.76
|
11.83
|
933,000
|
|
|
4/14/2022
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.00
|
13.10
|
13.27
|
12.20
|
942,900
|
|
|
4/13/2022
|
+0.80 / +6.50%
|
12.30
|
13.10
|
12.20
|
13.10
|
12.53
|
12.20
|
1,064,100
|
|
|
4/12/2022
|
-0.60 / -4.65%
|
12.90
|
13.00
|
12.20
|
12.30
|
12.56
|
11.46
|
1,609,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|