|
Closing price on 8/5/2024
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.30 |
| Volume |
458,500 |
| Split-adjusted Price |
3.40 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
7/5/2024
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
577,100
|
|
|
7/4/2024
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.01
|
4.00
|
686,200
|
|
|
7/3/2024
|
-0.10 / -2.44%
|
4.10
|
4.20
|
3.90
|
4.00
|
4.04
|
4.00
|
905,500
|
|
|
7/2/2024
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
3,769,300
|
|
|
7/1/2024
|
-0.30 / -6.82%
|
4.30
|
4.30
|
4.00
|
4.10
|
4.05
|
4.10
|
7,202,100
|
|
|
6/28/2024
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.32
|
4.40
|
355,500
|
|
|
6/27/2024
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.33
|
4.40
|
216,600
|
|
|
6/26/2024
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
465,400
|
|
|
6/25/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.43
|
4.50
|
566,700
|
|
|