Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
4/22/2025	-0.30 / -1.14%	26.30	26.70	23.70	26.00	24.96	26.00	9,018,300
4/21/2025	-0.70 / -2.59%	27.10	27.20	26.20	26.30	26.55	26.30	4,356,200
4/18/2025	+0.20 / +0.75%	26.80	27.90	26.80	27.00	27.28	27.00	8,047,300
4/17/2025	+0.20 / +0.75%	26.60	26.80	26.20	26.80	26.53	26.80	2,217,700
4/16/2025	+0.10 / +0.38%	26.50	27.30	26.30	26.60	26.92	26.60	4,674,800
4/15/2025	-0.70 / -2.57%	26.90	27.20	25.90	26.50	26.47	26.50	4,850,300
4/14/2025	+0.90 / +3.42%	26.70	27.20	26.10	27.20	26.56	27.20	6,524,600
4/11/2025	+1.80 / +7.35%	26.90	26.90	25.00	26.30	25.75	26.30	9,282,200
4/10/2025	+2.20 / +9.87%	24.50	24.50	24.50	24.50	24.50	24.50	558,200
4/9/2025	-2.00 / -8.23%	21.90	25.00	21.90	22.30	22.81	22.30	8,278,400
4/8/2025	-2.70 / -10.00%	27.00	27.00	24.30	24.30	24.69	24.30	8,210,200
4/4/2025	-0.10 / -0.37%	25.80	27.00	24.40	27.00	25.46	27.00	9,455,600
4/3/2025	-3.00 / -9.97%	29.60	29.90	27.10	27.10	27.74	27.10	11,618,500
4/2/2025	0.00 / 0.00%	30.10	30.40	30.00	30.10	30.18	30.10	2,525,100
4/1/2025	+0.20 / +0.67%	30.30	30.30	29.70	30.10	29.94	30.10	1,662,700
3/31/2025	-0.10 / -0.33%	30.10	30.30	29.70	29.90	29.98	29.90	2,716,900
3/28/2025	0.00 / 0.00%	30.00	30.50	29.60	30.00	29.97	30.00	3,567,200
3/27/2025	-0.40 / -1.32%	30.40	30.50	29.90	30.00	30.15	30.00	3,605,800
3/26/2025	-0.70 / -2.25%	31.10	31.10	30.30	30.40	30.66	30.40	3,637,800
3/25/2025	-0.30 / -0.96%	31.40	31.90	30.80	31.10	31.41	31.10	4,794,700
3/24/2025	+0.50 / +1.62%	30.50	31.40	30.40	31.40	30.91	31.40	3,548,700
3/21/2025	0.00 / 0.00%	30.50	31.20	30.30	30.90	31.01	30.90	1,919,100
3/20/2025	+0.30 / +0.98%	30.40	31.50	30.20	30.90	30.98	30.90	4,335,500
3/19/2025	+0.20 / +0.66%	30.40	30.80	30.20	30.60	30.45	30.60	3,521,700
3/18/2025	-0.30 / -0.98%	30.80	31.00	30.40	30.40	30.63	30.40	2,171,700
3/17/2025	+0.20 / +0.66%	30.60	30.80	30.30	30.70	30.58	30.70	2,257,300
3/14/2025	-0.10 / -0.33%	27.60	30.80	27.60	30.50	30.49	30.50	3,025,800
3/13/2025	-0.30 / -0.97%	30.90	31.30	30.40	30.60	30.76	30.60	5,574,500
3/12/2025	-0.20 / -0.64%	31.10	31.50	30.90	30.90	31.08	30.90	3,252,500
3/11/2025	+0.10 / +0.32%	30.80	31.30	30.40	31.10	30.88	31.10	4,995,900

<<Previous 30 days Next 2 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