Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
3/11/2025	+0.10 / +0.32%	30.80	31.30	30.40	31.10	30.88	31.10	4,995,900
3/10/2025	-0.20 / -0.64%	31.00	31.70	30.60	31.00	31.12	31.00	4,422,400
3/7/2025	+0.20 / +0.65%	31.20	31.60	31.00	31.20	31.30	31.20	5,264,700
3/6/2025	+1.20 / +4.03%	29.80	31.30	29.70	31.00	30.54	31.00	7,668,000
3/5/2025	-0.60 / -1.97%	27.40	30.90	27.40	29.80	30.37	29.80	4,167,000
3/4/2025	+0.20 / +0.66%	29.70	30.60	29.60	30.40	30.22	30.40	5,142,400
3/3/2025	+0.50 / +1.68%	29.70	30.70	29.30	30.20	30.15	30.20	6,811,300
2/28/2025	-0.20 / -0.67%	29.90	30.30	29.50	29.70	29.87	29.70	4,655,100
2/27/2025	+0.20 / +0.67%	29.80	29.90	29.30	29.90	29.63	29.90	3,992,900
2/26/2025	0.00 / 0.00%	29.60	30.40	29.40	29.70	29.89	29.70	6,031,700
2/25/2025	+0.40 / +1.37%	29.40	29.90	29.20	29.70	29.58	29.70	7,059,100
2/24/2025	+0.80 / +2.81%	28.50	29.30	28.30	29.30	28.87	29.30	4,850,300
2/21/2025	-0.30 / -1.04%	28.80	28.90	28.30	28.50	28.54	28.50	2,713,600
2/20/2025	+0.50 / +1.77%	28.40	29.20	28.30	28.80	28.82	28.80	5,837,500
2/19/2025	+0.50 / +1.80%	28.00	28.40	27.70	28.30	28.08	28.30	3,585,300
2/18/2025	+0.10 / +0.36%	28.00	28.00	27.70	27.80	27.85	27.80	1,642,600
2/17/2025	+0.20 / +0.73%	27.60	28.30	27.30	27.70	27.84	27.70	3,432,700
2/14/2025	+0.10 / +0.36%	27.50	28.10	27.50	27.50	27.83	27.50	2,947,900
2/13/2025	-0.10 / -0.36%	27.00	27.50	27.00	27.40	27.30	27.40	2,031,900
2/12/2025	-0.20 / -0.72%	25.00	28.10	25.00	27.50	27.79	27.50	1,908,800
2/11/2025	0.00 / 0.00%	27.10	27.90	27.00	27.70	27.62	27.70	1,088,700
2/10/2025	+0.10 / +0.36%	27.60	28.00	27.10	27.70	27.50	27.70	2,961,500
2/7/2025	-0.20 / -0.72%	27.80	27.80	27.50	27.60	27.62	27.60	1,320,500
2/6/2025	+0.10 / +0.36%	27.70	28.30	27.70	27.80	27.92	27.80	1,816,100
2/5/2025	-0.10 / -0.36%	26.20	28.00	25.10	27.70	27.68	27.70	890,200
2/4/2025	+0.60 / +2.21%	26.00	27.90	26.00	27.80	27.66	27.80	2,657,700
2/3/2025	-0.30 / -1.09%	27.00	27.50	27.00	27.20	27.20	27.20	1,566,100
1/24/2025	+0.10 / +0.36%	26.80	27.60	26.80	27.50	27.39	27.50	1,052,200
1/23/2025	+0.60 / +2.24%	26.80	27.70	26.80	27.40	27.35	27.40	2,133,900
1/22/2025	-0.20 / -0.74%	27.00	27.30	24.60	26.80	26.95	26.80	1,584,900

<<Previous 30 days

MBS News

27/10	After recent dips, securities stocks washed out of billon-dollar market cap club
05/04	MBS: Accepted as a trading member of VNX
04/04	MBS: Approval for the services of cash advance from sale of securities
09/03	MBS: Notice of record date for AGM 2022
28/02	MBS: BOD resolution dated February 21, 2022