|
|
Closing price on 11/7/2025
|
|
| Open |
10.30 |
| High |
10.50 |
| Low |
10.10 |
| Volume |
37,200 |
| Split-adjusted Price |
10.10 |
|
|
MBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/7/2025
|
-1.70 / -14.41%
|
10.30
|
10.50
|
10.10
|
10.10
|
10.30
|
10.10
|
37,200
|
|
|
11/6/2025
|
+1.20 / +11.43%
|
11.90
|
11.90
|
11.70
|
11.70
|
11.80
|
11.70
|
200
|
|
|
11/5/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
5,000
|
|
|
11/4/2025
|
-0.70 / -6.25%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
1,000
|
|
|
11/3/2025
|
+0.40 / +3.64%
|
11.00
|
11.40
|
11.00
|
11.40
|
11.20
|
11.40
|
3,200
|
|
|
10/31/2025
|
-0.10 / -0.90%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
5,500
|
|
|
10/30/2025
|
0.00 / 0.00%
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
11.10
|
0
|
|
|
10/29/2025
|
0.00 / 0.00%
|
11.00
|
11.50
|
11.00
|
11.50
|
11.10
|
11.50
|
4,000
|
|
|
10/28/2025
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.00
|
11.50
|
100
|
|
|
10/27/2025
|
+0.40 / +3.74%
|
11.00
|
11.10
|
11.00
|
11.10
|
11.00
|
11.10
|
14,600
|
|
|
10/24/2025
|
+0.50 / +4.76%
|
10.60
|
11.00
|
10.60
|
11.00
|
10.70
|
11.00
|
300
|
|
|
10/23/2025
|
0.00 / 0.00%
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
10.50
|
0
|
|
|
10/22/2025
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.50
|
10.50
|
10.50
|
10.50
|
3,000
|
|
|
10/21/2025
|
-1.50 / -12.61%
|
10.50
|
10.60
|
10.40
|
10.40
|
10.50
|
10.40
|
6,100
|
|
|
10/20/2025
|
+1.30 / +12.26%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
|
10/17/2025
|
+0.90 / +8.11%
|
10.00
|
12.00
|
10.00
|
12.00
|
10.60
|
12.00
|
800
|
|
|
10/16/2025
|
+0.10 / +0.91%
|
11.10
|
11.20
|
11.10
|
11.10
|
11.10
|
11.10
|
1,800
|
|
|
10/15/2025
|
-1.00 / -8.33%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
1,800
|
|
|
10/14/2025
|
+0.40 / +3.45%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
100
|
|
|
10/13/2025
|
+0.30 / +2.56%
|
11.70
|
12.00
|
11.50
|
12.00
|
11.60
|
12.00
|
11,100
|
|
|
10/10/2025
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
100
|
|
|
10/9/2025
|
+0.70 / +6.36%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
200
|
|
|
10/8/2025
|
-0.90 / -7.56%
|
11.80
|
11.80
|
11.00
|
11.00
|
11.00
|
11.00
|
2,100
|
|
|
10/7/2025
|
+0.20 / +1.71%
|
11.90
|
12.00
|
11.90
|
11.90
|
11.90
|
11.90
|
5,100
|
|
|
10/6/2025
|
-0.10 / -0.84%
|
10.80
|
11.80
|
10.80
|
11.80
|
11.70
|
11.80
|
8,200
|
|
|
10/3/2025
|
+0.40 / +3.48%
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
11.90
|
100
|
|
|
10/2/2025
|
+0.50 / +4.39%
|
11.40
|
11.90
|
11.40
|
11.90
|
11.50
|
11.90
|
2,200
|
|
|
10/1/2025
|
+0.80 / +7.14%
|
12.00
|
12.00
|
11.20
|
12.00
|
11.40
|
12.00
|
700
|
|
|
9/30/2025
|
+0.70 / +6.73%
|
11.90
|
11.90
|
11.10
|
11.10
|
11.20
|
11.10
|
1,100
|
|
|
9/29/2025
|
-1.00 / -8.33%
|
11.60
|
11.60
|
10.20
|
11.00
|
10.40
|
11.00
|
22,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
226,800
|
66.60
|
0.30%
|
|
|
|
CIG
|
38,700
|
9.17
|
-0.33%
|
|
|
|
CKG
|
36,000
|
11.40
|
-0.44%
|
|
|
|
CRE
|
684,300
|
9.70
|
1.04%
|
|
|
|
DLG
|
956,100
|
2.71
|
-0.37%
|
|
|
|
DLR
|
16,300
|
15.90
|
-14.52%
|
|
|
|
DTI
|
5,000
|
2.40
|
0.00%
|
|
|
|
DXS
|
1,530,300
|
10.00
|
0.00%
|
|
|
|
FIR
|
292,400
|
8.26
|
1.72%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|