|
|
Closing price on 1/23/2026
|
|
| Open |
9.90 |
| High |
11.30 |
| Low |
9.90 |
| Volume |
10,100 |
| Split-adjusted Price |
10.00 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
MBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
0.00 / 0.00%
|
9.90
|
11.30
|
9.90
|
10.00
|
10.00
|
10.00
|
10,100
|
|
|
1/22/2026
|
+0.30 / +3.09%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
500
|
|
|
1/21/2026
|
+0.10 / +1.05%
|
9.50
|
9.90
|
9.50
|
9.60
|
9.70
|
9.60
|
1,400
|
|
|
1/20/2026
|
0.00 / 0.00%
|
9.70
|
9.70
|
9.50
|
9.50
|
9.50
|
9.50
|
6,400
|
|
|
1/19/2026
|
+0.30 / +3.26%
|
9.40
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
3,000
|
|
|
1/16/2026
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
1,200
|
|
|
1/15/2026
|
0.00 / 0.00%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
6,600
|
|
|
1/14/2026
|
+0.20 / +2.22%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
200
|
|
|
1/13/2026
|
0.00 / 0.00%
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
9.00
|
0
|
|
|
1/12/2026
|
+0.70 / +7.95%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.00
|
9.50
|
4,700
|
|
|
1/9/2026
|
0.00 / 0.00%
|
9.00
|
9.00
|
8.60
|
9.00
|
8.80
|
9.00
|
13,000
|
|
|
1/8/2026
|
-0.30 / -3.16%
|
9.00
|
9.20
|
9.00
|
9.20
|
9.00
|
9.20
|
7,000
|
|
|
1/7/2026
|
+0.40 / +4.40%
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
9.50
|
100
|
|
|
1/6/2026
|
0.00 / 0.00%
|
9.10
|
9.10
|
9.10
|
9.10
|
8.80
|
9.10
|
0
|
|
|
1/5/2026
|
+0.10 / +1.11%
|
9.10
|
9.10
|
9.00
|
9.10
|
9.10
|
9.10
|
5,800
|
|
|
12/31/2025
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.00
|
9.00
|
5,000
|
|
|
12/30/2025
|
0.00 / 0.00%
|
9.00
|
9.30
|
9.00
|
9.30
|
9.10
|
9.30
|
12,600
|
|
|
12/29/2025
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.00
|
9.00
|
9.30
|
9.00
|
900
|
|
|
12/26/2025
|
+0.20 / +2.15%
|
9.00
|
9.50
|
9.00
|
9.50
|
9.00
|
9.50
|
6,100
|
|
|
12/25/2025
|
-0.10 / -1.10%
|
10.00
|
10.00
|
9.00
|
9.00
|
9.30
|
9.00
|
2,100
|
|
|
12/24/2025
|
-0.10 / -1.10%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.10
|
9.00
|
2,300
|
|
|
12/23/2025
|
-0.30 / -3.23%
|
9.10
|
9.10
|
9.00
|
9.00
|
9.10
|
9.00
|
5,300
|
|
|
12/22/2025
|
+0.20 / +2.20%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5,700
|
|
|
12/19/2025
|
-0.50 / -5.21%
|
9.20
|
9.20
|
9.10
|
9.10
|
9.10
|
9.10
|
2,400
|
|
|
12/18/2025
|
+0.30 / +3.19%
|
9.50
|
9.70
|
9.50
|
9.70
|
9.60
|
9.70
|
2,200
|
|
|
12/17/2025
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
8.80
|
9.40
|
0
|
|
|
12/16/2025
|
+0.70 / +7.45%
|
9.30
|
10.10
|
9.20
|
10.10
|
9.40
|
10.10
|
1,900
|
|
|
12/15/2025
|
0.00 / 0.00%
|
9.40
|
9.40
|
9.40
|
9.40
|
8.80
|
9.40
|
0
|
|
|
12/12/2025
|
-0.40 / -4.08%
|
10.20
|
10.20
|
9.40
|
9.40
|
9.40
|
9.40
|
9,200
|
|
|
12/11/2025
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
0
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
1,968,300
|
69.30
|
-6.98%
|
|
|
|
CIG
|
12,100
|
8.61
|
-3.04%
|
|
|
|
CKG
|
5,800
|
10.15
|
-1.46%
|
|
|
|
CRE
|
278,800
|
7.90
|
-1.50%
|
|
|
|
DLG
|
7,753,700
|
3.31
|
-6.76%
|
|
|
|
DLR
|
0
|
13.60
|
0.00%
|
|
|
|
DTI
|
10,300
|
2.30
|
0.00%
|
|
|
|
DXS
|
1,661,800
|
7.81
|
-3.22%
|
|
|
|
FIR
|
107,100
|
7.15
|
-0.28%
|
|
|
|
|
Market Update
Last updated at 3:10:03 PM
|
|
|
|
|