Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
7/22/2024	-2.40 / -6.78%	35.40	35.50	32.70	33.00	33.86	26.80	7,077,900
7/19/2024	+0.40 / +1.14%	35.30	35.80	34.90	35.40	35.46	28.75	5,035,800
7/18/2024	+0.70 / +2.04%	34.30	35.00	34.30	35.00	34.66	28.42	2,800,600
7/17/2024	-0.20 / -0.58%	34.60	35.70	33.30	34.30	34.65	27.86	7,241,000
7/16/2024	-0.70 / -1.99%	35.20	35.70	34.30	34.50	34.98	28.02	3,604,200
7/15/2024	+0.10 / +0.28%	35.20	35.90	34.90	35.20	35.38	28.59	2,846,000
7/12/2024	+0.20 / +0.57%	34.90	35.50	34.80	35.10	35.13	28.51	4,305,700
7/11/2024	+1.30 / +3.87%	33.60	35.10	33.60	34.90	34.47	28.34	6,171,100
7/10/2024	-0.40 / -1.18%	34.00	34.20	33.60	33.60	33.81	27.29	2,772,000
7/9/2024	+0.10 / +0.29%	34.10	34.50	33.60	34.00	34.13	27.61	3,497,300
7/8/2024	+1.10 / +3.35%	32.80	34.00	32.80	33.90	33.46	27.53	3,730,400
7/5/2024	+0.70 / +2.18%	32.10	32.90	31.70	32.80	32.30	26.64	3,471,900
7/4/2024	0.00 / 0.00%	32.10	32.70	31.90	32.10	32.31	26.07	1,958,700
7/3/2024	-0.10 / -0.31%	32.40	32.50	31.90	32.10	32.16	26.07	1,517,200
7/2/2024	+0.40 / +1.26%	31.80	32.20	31.70	32.20	31.98	26.15	2,189,800
7/1/2024	+0.70 / +2.25%	31.10	31.80	31.10	31.80	31.49	25.83	1,901,300
6/28/2024	-0.20 / -0.64%	31.20	32.00	30.50	31.10	31.34	25.26	3,951,800
6/27/2024	-0.70 / -2.19%	32.00	32.00	31.30	31.30	31.46	25.42	2,011,900
6/26/2024	-0.10 / -0.31%	32.20	32.30	31.20	32.00	31.63	25.99	2,872,000
6/25/2024	+0.40 / +1.26%	31.70	32.30	31.60	32.10	31.90	26.07	2,497,600
6/24/2024	-3.00 / -8.65%	34.70	34.70	31.60	31.70	32.62	25.74	8,790,600
6/21/2024	+0.50 / +1.46%	34.20	35.00	33.80	34.70	34.56	28.18	3,209,200
6/20/2024	-0.10 / -0.29%	34.30	34.60	33.60	34.20	34.02	27.77	3,513,200
6/19/2024	+0.10 / +0.29%	34.20	34.40	33.70	34.30	34.13	27.86	2,903,300
6/18/2024	+0.60 / +1.79%	33.60	34.30	33.50	34.20	33.83	27.77	3,781,400
6/17/2024	-0.30 / -0.88%	34.00	34.00	33.10	33.60	33.61	27.29	4,195,500
6/14/2024	-1.20 / -3.42%	35.30	35.60	33.90	33.90	34.88	27.53	5,378,500
6/13/2024	+0.20 / +0.57%	34.90	35.30	34.70	35.10	34.91	28.51	2,414,300
6/12/2024	+0.60 / +1.75%	34.00	35.00	34.00	34.90	34.66	28.34	3,493,200
6/11/2024	+0.70 / +2.08%	33.60	34.70	33.60	34.30	34.16	27.86	4,659,000

<<Previous 30 days Next 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

More News

Related Companies

	Volume	Price	Change
AAS	958,700	14.80	-7.50%
ABW	782,700	12.00	2.56%
AGR	1,599,100	18.05	-5.25%
APG	748,400	11.40	-2.15%
APS	3,082,300	10.50	-7.89%
ART	0	1.30	0.00%