|
|
Closing price on 7/10/2025
|
|
| Open |
14.20 |
| High |
14.30 |
| Low |
14.20 |
| Volume |
200 |
| Split-adjusted Price |
14.30 |
|
|
MBT Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/10/2025
|
+0.20 / +1.42%
|
14.20
|
14.30
|
14.20
|
14.30
|
14.30
|
14.30
|
200
|
|
|
7/9/2025
|
-0.20 / -1.40%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
1,100
|
|
|
7/8/2025
|
+0.40 / +2.82%
|
14.20
|
14.60
|
14.20
|
14.60
|
14.30
|
14.60
|
1,200
|
|
|
7/7/2025
|
-0.50 / -3.40%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
500
|
|
|
7/4/2025
|
+0.40 / +2.82%
|
15.00
|
15.00
|
14.60
|
14.60
|
14.70
|
14.60
|
600
|
|
|
7/3/2025
|
0.00 / 0.00%
|
14.20
|
14.40
|
14.10
|
14.20
|
14.20
|
14.20
|
12,900
|
|
|
7/2/2025
|
0.00 / 0.00%
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
14.20
|
0
|
|
|
7/1/2025
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.20
|
14.30
|
14.20
|
14.30
|
8,200
|
|
|
6/30/2025
|
0.00 / 0.00%
|
14.40
|
14.50
|
14.40
|
14.40
|
14.40
|
14.40
|
1,900
|
|
|
6/27/2025
|
-0.10 / -0.69%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
2,500
|
|
|
6/26/2025
|
0.00 / 0.00%
|
14.50
|
14.80
|
14.50
|
14.50
|
14.50
|
14.50
|
7,700
|
|
|
6/25/2025
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
14.50
|
2,500
|
|
|
6/24/2025
|
0.00 / 0.00%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
14.50
|
12,200
|
|
|
6/23/2025
|
-0.10 / -0.68%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
14.50
|
2,100
|
|
|
6/20/2025
|
0.00 / 0.00%
|
14.60
|
15.00
|
14.60
|
14.60
|
14.60
|
14.60
|
5,600
|
|
|
6/19/2025
|
+0.10 / +0.67%
|
14.70
|
15.00
|
14.60
|
15.00
|
14.60
|
15.00
|
1,100
|
|
|
6/18/2025
|
+0.30 / +2.01%
|
15.00
|
15.20
|
14.50
|
15.20
|
14.90
|
15.20
|
5,000
|
|
|
6/17/2025
|
-1.40 / -8.70%
|
15.20
|
15.20
|
14.70
|
14.70
|
14.90
|
14.70
|
3,100
|
|
|
6/16/2025
|
+1.50 / +10.34%
|
16.00
|
16.60
|
16.00
|
16.00
|
16.10
|
16.00
|
1,600
|
|
|
6/13/2025
|
-1.30 / -8.23%
|
14.60
|
14.60
|
14.50
|
14.50
|
14.50
|
14.50
|
5,800
|
|
|
6/12/2025
|
+0.70 / +4.64%
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
15.80
|
100
|
|
|
6/11/2025
|
-0.10 / -0.65%
|
15.30
|
15.30
|
14.90
|
15.20
|
15.10
|
15.20
|
1,200
|
|
|
6/10/2025
|
-0.10 / -0.65%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
200
|
|
|
6/9/2025
|
-0.20 / -1.29%
|
15.50
|
15.50
|
15.20
|
15.30
|
15.40
|
15.30
|
3,000
|
|
|
6/6/2025
|
+0.50 / +3.33%
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
15.50
|
100
|
|
|
6/5/2025
|
+0.40 / +2.68%
|
15.30
|
15.30
|
14.90
|
15.30
|
15.00
|
15.30
|
3,000
|
|
|
6/4/2025
|
+0.20 / +1.34%
|
14.90
|
15.10
|
14.90
|
15.10
|
14.90
|
15.10
|
6,300
|
|
|
6/3/2025
|
-0.20 / -1.32%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
500
|
|
|
6/2/2025
|
0.00 / 0.00%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
1,400
|
|
|
5/30/2025
|
-0.10 / -0.66%
|
15.10
|
15.10
|
15.00
|
15.00
|
15.10
|
15.00
|
10,000
|
|
|
|
|
|
|
|
|
Related Companies
|
|
|
Volume
|
Price
|
Change
|
|
BCM 
|
259,600
|
70.40
|
-1.81%
|
|
|
|
CIG
|
392,800
|
9.77
|
5.39%
|
|
|
|
CKG
|
284,800
|
15.00
|
0.00%
|
|
|
|
CRE
|
583,700
|
8.95
|
2.17%
|
|
|
|
DLG
|
10,184,000
|
3.46
|
-6.99%
|
|
|
|
DLR
|
0
|
18.60
|
0.00%
|
|
|
|
DTI
|
39,600
|
2.50
|
0.00%
|
|
|
|
DXS
|
2,026,400
|
11.00
|
0.46%
|
|
|
|
FIR
|
224,400
|
9.05
|
-1.63%
|
|
|
|
FLC
|
0
|
3.50
|
0.00%
|
|
|
|
|
Market Update
Last updated at 1:15:02 PM
|
|
|
|
|