Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
11/21/2025	-0.30 / -1.02%	29.60	29.60	29.00	29.20	29.19	29.20	2,209,900
11/20/2025	-0.20 / -0.67%	29.70	29.90	29.20	29.50	29.58	29.50	1,665,000
11/19/2025	-0.80 / -2.62%	30.30	30.50	28.80	29.70	29.79	29.70	4,191,700
11/18/2025	0.00 / 0.00%	30.50	31.20	30.30	30.50	30.68	30.50	3,627,200
11/17/2025	+0.40 / +1.33%	30.10	30.70	30.00	30.50	30.40	30.50	3,321,801
11/14/2025	+0.50 / +1.69%	29.60	30.20	29.40	30.10	29.88	30.10	3,376,400
11/13/2025	-0.50 / -1.66%	30.00	30.20	29.60	29.60	29.79	29.60	2,121,500
11/12/2025	+0.40 / +1.35%	29.70	30.20	29.70	30.10	29.98	30.10	3,928,800
11/11/2025	+0.80 / +2.77%	28.80	29.70	28.70	29.70	29.40	29.70	2,661,700
11/10/2025	+0.40 / +1.40%	28.60	29.80	28.40	28.90	29.14	28.90	2,842,600
11/7/2025	-1.20 / -4.04%	29.70	29.90	28.00	28.50	29.15	28.50	3,301,800
11/6/2025	+0.10 / +0.34%	29.60	30.10	29.20	29.70	29.76	29.70	3,021,700
11/5/2025	-0.80 / -2.63%	30.50	30.50	29.60	29.60	29.87	29.60	2,340,500
11/4/2025	+2.40 / +8.57%	28.00	30.60	27.70	30.40	29.30	30.40	7,416,700
11/3/2025	-1.10 / -3.78%	29.10	29.30	28.00	28.00	28.48	28.00	4,105,500
10/31/2025	-0.10 / -0.34%	29.70	29.70	28.80	29.10	29.17	29.10	2,606,300
10/30/2025	-0.70 / -2.34%	29.90	30.10	29.00	29.20	29.49	29.20	3,913,200
10/29/2025	-0.20 / -0.66%	30.10	30.90	29.80	29.90	30.13	29.90	2,794,500
10/28/2025	+0.80 / +2.73%	29.30	30.20	29.10	30.10	29.66	30.10	3,812,000
10/27/2025	+0.20 / +0.69%	29.20	30.80	28.80	29.30	29.60	29.30	5,081,000
10/24/2025	+0.30 / +1.04%	28.80	29.30	28.20	29.10	28.70	29.10	4,182,000
10/23/2025	-1.00 / -3.36%	29.80	30.00	28.30	28.80	29.28	28.80	3,832,900
10/22/2025	+0.30 / +1.02%	29.50	30.00	28.60	29.80	29.21	29.80	4,147,800
10/21/2025	-0.30 / -1.01%	29.80	30.70	27.10	29.50	29.44	29.50	9,085,600
10/20/2025	-3.30 / -9.97%	33.10	33.50	29.80	29.80	31.43	29.80	11,206,600
10/17/2025	-0.60 / -1.78%	33.80	34.40	33.10	33.10	33.64	33.10	6,516,400
10/16/2025	-0.30 / -0.88%	34.00	34.40	33.60	33.70	33.86	33.70	5,919,400
10/15/2025	-0.50 / -1.45%	34.50	34.70	33.80	34.00	34.11	34.00	6,445,000
10/14/2025	-0.20 / -0.58%	34.80	35.90	34.40	34.50	35.15	34.50	12,150,600
10/13/2025	-0.20 / -0.57%	34.70	34.90	33.80	34.70	34.29	34.70	6,992,500

<<Previous 30 days Next 3 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