|
Closing price on 12/6/2023
|
|
| Open |
18.05 |
| High |
18.15 |
| Low |
18.00 |
| Volume |
7,202,248 |
| Split-adjusted Price |
11.56 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/6/2023
|
+0.05 / +0.28%
|
18.05
|
18.15
|
18.00
|
18.10
|
18.08
|
11.56
|
7,202,248
|
|
|
12/5/2023
|
0.00 / 0.00%
|
18.05
|
18.10
|
17.95
|
18.05
|
18.01
|
11.53
|
8,216,600
|
|
|
12/4/2023
|
+0.25 / +1.40%
|
17.80
|
18.10
|
17.80
|
18.05
|
17.93
|
11.53
|
17,484,900
|
|
|
12/1/2023
|
0.00 / 0.00%
|
17.85
|
17.85
|
17.70
|
17.80
|
17.78
|
11.37
|
4,410,300
|
|
|
11/30/2023
|
-0.05 / -0.28%
|
17.85
|
17.95
|
17.75
|
17.80
|
17.86
|
11.37
|
5,666,600
|
|
|
11/29/2023
|
0.00 / 0.00%
|
17.80
|
17.90
|
17.70
|
17.85
|
17.81
|
11.40
|
5,485,800
|
|
|
11/28/2023
|
+0.25 / +1.42%
|
17.60
|
17.90
|
17.45
|
17.85
|
17.64
|
11.40
|
6,799,000
|
|
|
11/27/2023
|
-0.25 / -1.40%
|
17.85
|
17.95
|
17.55
|
17.60
|
17.70
|
11.24
|
7,129,701
|
|
|
11/24/2023
|
-0.05 / -0.28%
|
17.90
|
18.00
|
17.60
|
17.85
|
17.83
|
11.40
|
8,903,700
|
|
|
11/23/2023
|
-0.15 / -0.83%
|
18.10
|
18.15
|
17.90
|
17.90
|
18.04
|
11.43
|
7,027,300
|
|
|
11/22/2023
|
-0.05 / -0.28%
|
18.15
|
18.15
|
17.95
|
18.05
|
18.05
|
11.53
|
8,445,300
|
|
|
11/21/2023
|
+0.10 / +0.56%
|
18.20
|
18.25
|
17.95
|
18.10
|
18.06
|
11.56
|
6,109,900
|
|
|
11/20/2023
|
-0.20 / -1.10%
|
17.75
|
18.25
|
17.75
|
18.00
|
17.97
|
11.49
|
13,277,000
|
|
|
11/17/2023
|
-0.30 / -1.62%
|
18.60
|
18.60
|
17.90
|
18.20
|
18.25
|
11.62
|
18,317,900
|
|
|
11/16/2023
|
-0.05 / -0.27%
|
18.45
|
18.55
|
18.35
|
18.50
|
18.44
|
11.81
|
7,071,800
|
|
|
11/15/2023
|
+0.10 / +0.54%
|
18.70
|
18.75
|
18.45
|
18.55
|
18.59
|
11.85
|
14,810,300
|
|
|
11/14/2023
|
+0.35 / +1.93%
|
18.15
|
18.65
|
18.15
|
18.45
|
18.39
|
11.78
|
13,834,401
|
|
|
11/13/2023
|
+0.10 / +0.56%
|
18.00
|
18.15
|
17.85
|
18.10
|
18.03
|
11.56
|
7,601,529
|
|
|
11/10/2023
|
-0.35 / -1.91%
|
18.20
|
18.40
|
17.95
|
18.00
|
18.14
|
11.49
|
33,033,057
|
|
|
11/9/2023
|
0.00 / 0.00%
|
18.40
|
18.50
|
18.25
|
18.35
|
18.37
|
11.72
|
10,843,500
|
|
|
11/8/2023
|
+0.55 / +3.09%
|
17.80
|
18.40
|
17.70
|
18.35
|
18.11
|
11.72
|
11,329,200
|
|
|
11/7/2023
|
-0.15 / -0.84%
|
17.95
|
18.00
|
17.70
|
17.80
|
17.86
|
11.37
|
5,251,900
|
|
|
11/6/2023
|
+0.55 / +3.16%
|
17.60
|
18.00
|
17.55
|
17.95
|
17.87
|
11.46
|
8,669,400
|
|
|
11/3/2023
|
-0.30 / -1.69%
|
17.80
|
17.85
|
17.40
|
17.40
|
17.54
|
11.11
|
13,201,200
|
|
|
11/2/2023
|
+0.50 / +2.91%
|
17.35
|
17.75
|
17.30
|
17.70
|
17.54
|
11.30
|
6,927,200
|
|
|
11/1/2023
|
+0.10 / +0.58%
|
17.20
|
17.30
|
17.10
|
17.20
|
17.19
|
10.98
|
6,099,801
|
|
|
10/31/2023
|
+0.10 / +0.59%
|
17.20
|
17.30
|
16.95
|
17.10
|
17.14
|
10.92
|
6,590,100
|
|
|
10/30/2023
|
-0.45 / -2.58%
|
17.25
|
17.45
|
17.00
|
17.00
|
17.19
|
10.86
|
4,512,400
|
|
|
10/27/2023
|
+0.25 / +1.45%
|
17.25
|
17.50
|
17.15
|
17.45
|
17.33
|
11.14
|
10,448,900
|
|
|
10/26/2023
|
-0.60 / -3.37%
|
17.65
|
17.65
|
17.05
|
17.20
|
17.28
|
10.98
|
16,319,420
|
|
|
|