Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/9/2025	-0.40 / -1.48%	24.40	27.10	24.40	26.70	26.83	26.70	1,010,000
1/8/2025	+0.30 / +1.12%	26.80	27.40	26.60	27.10	27.03	27.10	2,286,700
1/7/2025	-0.10 / -0.37%	26.90	27.20	26.60	26.80	26.95	26.80	1,922,700
1/6/2025	-0.60 / -2.18%	27.50	27.70	26.90	26.90	27.26	26.90	2,833,600
1/3/2025	-1.00 / -3.51%	25.70	28.50	25.70	27.50	27.90	27.50	3,707,500
1/2/2025	-0.10 / -0.35%	28.60	28.80	28.40	28.50	28.57	28.50	1,400,300
12/31/2024	-0.40 / -1.38%	29.00	29.00	28.60	28.60	28.70	28.60	2,033,300
12/30/2024	-0.10 / -0.34%	28.70	29.50	26.80	29.00	29.10	29.00	1,555,800
12/27/2024	+0.30 / +1.04%	28.80	29.20	28.70	29.10	28.94	29.10	2,985,100
12/26/2024	-0.20 / -0.69%	29.00	29.20	28.80	28.80	28.94	28.80	1,022,400
12/25/2024	+0.70 / +2.47%	28.60	29.80	28.30	29.00	29.12	29.00	4,018,300
12/24/2024	-0.40 / -1.39%	28.70	28.80	28.10	28.30	28.38	28.30	2,755,200
12/23/2024	0.00 / 0.00%	28.80	29.10	28.70	28.70	28.81	28.70	1,172,800
12/20/2024	-0.30 / -1.03%	28.80	28.80	28.60	28.70	28.70	28.70	1,495,700
12/19/2024	0.00 / 0.00%	28.90	29.00	28.20	29.00	28.58	29.00	3,424,000
12/18/2024	+0.10 / +0.35%	28.90	29.00	28.70	29.00	28.82	29.00	1,777,900
12/17/2024	-0.10 / -0.34%	29.00	29.10	28.70	28.90	28.86	28.90	1,388,700
12/16/2024	+0.20 / +0.69%	28.00	29.00	26.80	29.00	28.77	29.00	1,524,000
12/13/2024	-0.30 / -1.03%	28.90	29.10	28.60	28.80	28.81	28.80	3,683,400
12/12/2024	-0.20 / -0.68%	29.30	29.70	29.10	29.10	29.37	29.10	2,878,200
12/11/2024	-0.30 / -1.01%	27.50	29.80	27.50	29.30	29.45	29.30	3,533,300
12/10/2024	-0.10 / -0.34%	29.70	29.80	29.30	29.60	29.57	29.60	2,970,300
12/9/2024	-0.10 / -0.34%	29.80	30.00	29.40	29.70	29.67	29.70	4,207,700
12/6/2024	-0.20 / -0.67%	30.30	30.30	29.60	29.80	29.88	29.80	3,244,500
12/5/2024	+2.60 / +9.49%	27.40	30.10	26.90	30.00	28.97	30.00	10,190,900
12/4/2024	-0.50 / -1.79%	27.90	27.90	27.20	27.40	27.50	27.40	3,311,300
12/3/2024	-0.40 / -1.41%	28.30	28.30	27.80	27.90	28.03	27.90	2,170,000
12/2/2024	+0.30 / +1.07%	28.20	28.50	27.90	28.30	28.19	28.30	1,884,700
11/29/2024	+0.60 / +2.19%	27.40	28.10	27.30	28.00	27.81	28.00	3,987,600
11/28/2024	-0.10 / -0.36%	27.50	28.00	27.30	27.40	27.61	27.40	1,872,100

<<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