|
|
Closing price on 8/29/2025
|
|
| Open |
13.00 |
| High |
13.00 |
| Low |
12.20 |
| Volume |
7,900 |
| Split-adjusted Price |
12.20 |
There is no data on 8/31/2025. Display data on 8/29/2025 instead.
|
|
MBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/29/2025
|
+0.10 / +0.83%
|
13.00
|
13.00
|
12.20
|
12.20
|
12.30
|
12.20
|
7,900
|
|
|
8/28/2025
|
-0.60 / -4.72%
|
12.00
|
12.30
|
12.00
|
12.10
|
12.10
|
12.10
|
9,600
|
|
|
8/27/2025
|
-0.30 / -2.33%
|
13.30
|
13.30
|
12.50
|
12.60
|
12.70
|
12.60
|
1,900
|
|
|
8/26/2025
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
600
|
|
|
8/25/2025
|
0.00 / 0.00%
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
12.90
|
6,100
|
|
|
8/22/2025
|
-0.10 / -0.77%
|
13.00
|
13.00
|
12.90
|
12.90
|
12.90
|
12.90
|
7,400
|
|
|
8/21/2025
|
-0.10 / -0.76%
|
13.10
|
13.20
|
12.90
|
13.10
|
13.00
|
13.10
|
8,900
|
|
|
8/20/2025
|
-0.60 / -4.44%
|
13.50
|
13.50
|
12.70
|
12.90
|
13.20
|
12.90
|
6,900
|
|
|
8/19/2025
|
+0.10 / +0.76%
|
13.80
|
13.80
|
13.20
|
13.20
|
13.50
|
13.20
|
200
|
|
|
8/18/2025
|
-0.40 / -2.96%
|
13.20
|
13.20
|
13.10
|
13.10
|
13.10
|
13.10
|
10,300
|
|
|
8/15/2025
|
+0.60 / +4.48%
|
14.40
|
14.40
|
13.00
|
14.00
|
13.50
|
14.00
|
900
|
|
|
8/14/2025
|
-0.50 / -3.60%
|
13.80
|
13.80
|
13.30
|
13.40
|
13.40
|
13.40
|
2,100
|
|
|
8/13/2025
|
+0.60 / +4.51%
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
13.90
|
100
|
|
|
8/12/2025
|
-0.20 / -1.48%
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
13.30
|
100
|
|
|
8/11/2025
|
-0.70 / -5.00%
|
14.00
|
14.00
|
13.30
|
13.30
|
13.50
|
13.30
|
3,100
|
|
|
8/8/2025
|
+0.10 / +0.72%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
8,000
|
|
|
8/7/2025
|
+0.10 / +0.72%
|
14.40
|
14.40
|
12.90
|
14.00
|
13.90
|
14.00
|
14,700
|
|
|
8/6/2025
|
-0.10 / -0.71%
|
13.50
|
14.00
|
13.50
|
14.00
|
13.90
|
14.00
|
34,300
|
|
|
8/5/2025
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
0
|
|
|
8/4/2025
|
0.00 / 0.00%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
0
|
|
|
8/1/2025
|
+1.00 / +7.63%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
100
|
|
|
7/31/2025
|
-0.20 / -1.52%
|
13.20
|
13.20
|
13.00
|
13.00
|
13.10
|
13.00
|
8,300
|
|
|
7/30/2025
|
-0.60 / -4.41%
|
13.60
|
13.60
|
13.00
|
13.00
|
13.20
|
13.00
|
1,600
|
|
|
7/29/2025
|
+0.20 / +1.45%
|
13.80
|
14.10
|
13.50
|
14.00
|
13.20
|
14.00
|
2,300
|
|
|
7/28/2025
|
+0.20 / +1.45%
|
13.80
|
14.00
|
13.60
|
14.00
|
13.80
|
14.00
|
3,800
|
|
|
7/25/2025
|
-0.40 / -2.84%
|
13.90
|
14.10
|
13.70
|
13.70
|
13.80
|
13.70
|
4,100
|
|
|
7/24/2025
|
+0.80 / +6.15%
|
14.50
|
14.50
|
13.80
|
13.80
|
14.10
|
13.80
|
600
|
|
|
7/23/2025
|
+1.20 / +9.16%
|
13.00
|
14.30
|
12.90
|
14.30
|
13.00
|
14.30
|
13,300
|
|
|
7/22/2025
|
-2.10 / -14.19%
|
14.30
|
14.30
|
12.70
|
12.70
|
13.10
|
12.70
|
41,600
|
|
|
7/21/2025
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
614,900
|
67.00
|
-1.47%
|
|
|
|
CIG
|
422,100
|
9.75
|
-2.50%
|
|
|
|
CKG
|
183,400
|
14.30
|
0.00%
|
|
|
|
CRE
|
2,197,300
|
10.70
|
2.39%
|
|
|
|
DLG
|
2,797,200
|
3.03
|
1.00%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
212,800
|
3.00
|
0.00%
|
|
|
|
DXS
|
4,856,800
|
12.95
|
1.57%
|
|
|
|
FIR
|
799,900
|
8.82
|
1.85%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:01 PM
|
|
|
|
|