|
Closing price on 8/16/2024
|
|
| Open |
3.20 |
| High |
3.40 |
| Low |
3.10 |
| Volume |
361,800 |
| Split-adjusted Price |
3.40 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/16/2024
|
+0.20 / +6.25%
|
3.20
|
3.40
|
3.10
|
3.40
|
3.27
|
3.40
|
361,800
|
|
|
8/15/2024
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
151,000
|
|
|
8/14/2024
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.26
|
3.20
|
103,300
|
|
|
8/13/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.26
|
3.30
|
293,800
|
|
|
8/12/2024
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.28
|
3.30
|
289,100
|
|
|
8/9/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.33
|
3.40
|
75,900
|
|
|
8/8/2024
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
432,900
|
|
|
8/7/2024
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
87,800
|
|
|
8/6/2024
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.38
|
3.50
|
493,800
|
|
|
8/5/2024
|
-0.20 / -5.56%
|
3.60
|
3.60
|
3.30
|
3.40
|
3.41
|
3.40
|
458,500
|
|
|
8/2/2024
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
433,300
|
|
|
8/1/2024
|
0.00 / 0.00%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.47
|
3.50
|
637,500
|
|
|
7/31/2024
|
-0.20 / -5.41%
|
3.70
|
3.70
|
3.50
|
3.50
|
3.57
|
3.50
|
473,400
|
|
|
7/30/2024
|
-0.10 / -2.63%
|
3.80
|
3.80
|
3.50
|
3.70
|
3.65
|
3.70
|
493,900
|
|
|
7/29/2024
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.70
|
3.80
|
3.71
|
3.80
|
70,900
|
|
|
7/26/2024
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.70
|
3.70
|
3.71
|
3.70
|
58,600
|
|
|
7/25/2024
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
88,800
|
|
|
7/24/2024
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.70
|
3.70
|
316,200
|
|
|
7/23/2024
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.79
|
3.70
|
222,500
|
|
|
7/22/2024
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.79
|
3.80
|
471,100
|
|
|
7/19/2024
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.86
|
3.80
|
101,100
|
|
|
7/18/2024
|
+0.10 / +2.63%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.89
|
3.90
|
489,100
|
|
|
7/17/2024
|
-0.10 / -2.56%
|
4.00
|
4.10
|
3.80
|
3.80
|
3.91
|
3.80
|
659,900
|
|
|
7/16/2024
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.99
|
3.90
|
225,400
|
|
|
7/15/2024
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.99
|
3.90
|
202,000
|
|
|
7/12/2024
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
271,300
|
|
|
7/11/2024
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.02
|
4.00
|
142,200
|
|
|
7/10/2024
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
284,300
|
|
|
7/9/2024
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
322,400
|
|
|
7/8/2024
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.01
|
4.00
|
331,500
|
|
|