Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
10/3/2024	-0.40 / -1.25%	32.00	32.30	31.30	31.70	31.68	31.70	5,092,800
10/2/2024	+0.50 / +1.58%	31.60	32.10	31.20	32.10	31.55	32.10	5,795,500
10/1/2024	-0.30 / -0.94%	31.90	32.50	31.40	31.60	31.96	31.60	4,681,800
9/30/2024	0.00 / 0.00%	31.90	32.00	31.30	31.90	31.70	31.90	3,199,100
9/27/2024	+0.50 / +1.59%	31.40	32.30	31.20	31.90	31.70	31.90	5,160,200
9/26/2024	+0.20 / +0.64%	31.30	31.90	31.00	31.40	31.44	31.40	4,500,000
9/25/2024	+1.70 / +5.76%	29.60	31.50	29.50	31.20	30.90	31.20	7,574,300
9/24/2024	+0.60 / +2.08%	28.90	29.60	28.90	29.50	29.21	29.50	3,359,300
9/23/2024	+0.50 / +1.76%	28.40	29.40	28.20	28.90	28.87	28.90	6,272,300
9/20/2024	+0.20 / +0.71%	28.50	28.90	28.20	28.40	28.59	28.40	3,690,900
9/19/2024	0.00 / 0.00%	28.20	28.60	28.10	28.20	28.31	28.20	2,230,200
9/18/2024	+0.70 / +2.55%	27.60	28.60	27.40	28.20	28.21	28.20	5,836,700
9/17/2024	+0.90 / +3.38%	26.70	27.50	26.60	27.50	27.12	27.50	2,591,500
9/16/2024	-0.70 / -2.56%	27.30	27.40	26.60	26.60	26.95	26.60	1,849,200
9/13/2024	+0.50 / +1.87%	26.90	27.60	26.80	27.30	27.32	27.30	2,731,800
9/12/2024	-0.40 / -1.47%	27.40	27.40	26.80	26.80	27.02	26.80	1,867,000
9/11/2024	+1.00 / +3.82%	26.20	27.30	26.10	27.20	26.84	27.20	4,152,600
9/10/2024	-0.50 / -1.87%	26.90	27.10	26.10	26.20	26.54	26.20	2,692,900
9/9/2024	-0.40 / -1.48%	26.80	27.20	26.70	26.70	26.89	26.70	1,941,500
9/6/2024	-0.40 / -1.45%	27.50	27.60	26.90	27.10	27.14	27.10	2,510,200
9/5/2024	0.00 / 0.00%	27.80	28.00	27.30	27.50	27.67	27.50	1,983,700
9/4/2024	-0.50 / -1.79%	28.00	28.00	27.50	27.50	27.61	27.50	3,023,400
8/30/2024	-0.10 / -0.36%	28.10	28.20	27.90	28.00	28.03	28.00	2,067,400
8/29/2024	-0.10 / -0.35%	28.20	28.50	28.10	28.10	28.25	28.10	1,824,100
8/28/2024	-0.30 / -1.05%	28.50	28.70	27.90	28.20	28.26	28.20	2,997,400
8/27/2024	-0.10 / -0.35%	28.60	28.70	27.90	28.50	28.29	28.50	2,296,400
8/26/2024	-0.10 / -0.35%	29.00	29.20	28.60	28.60	28.83	28.60	2,890,600
8/23/2024	+0.20 / +0.70%	28.40	29.00	28.10	28.70	28.58	28.70	3,126,400
8/22/2024	+0.30 / +1.06%	28.20	28.70	28.10	28.50	28.44	28.50	3,176,500
8/21/2024	+0.20 / +0.71%	28.00	28.20	27.60	28.20	27.87	28.20	2,821,100

<<Previous 30 days Next 23 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