|
Closing price on 2/11/2025
|
|
| Open |
23.00 |
| High |
23.00 |
| Low |
22.85 |
| Volume |
7,784,308 |
| Split-adjusted Price |
23.00 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/11/2025
|
+0.10 / +0.44%
|
23.00
|
23.00
|
22.85
|
23.00
|
22.93
|
23.00
|
7,784,308
|
|
|
2/10/2025
|
+0.15 / +0.66%
|
22.70
|
23.25
|
22.45
|
22.90
|
22.92
|
22.90
|
19,859,918
|
|
|
2/7/2025
|
+0.15 / +0.66%
|
22.70
|
23.00
|
22.40
|
22.75
|
22.78
|
22.75
|
14,237,917
|
|
|
2/6/2025
|
+0.10 / +0.44%
|
22.55
|
22.95
|
22.55
|
22.60
|
22.70
|
22.60
|
11,107,923
|
|
|
2/5/2025
|
+0.05 / +0.22%
|
22.50
|
22.55
|
22.30
|
22.50
|
22.42
|
22.50
|
26,174,506
|
|
|
2/4/2025
|
+0.40 / +1.81%
|
22.20
|
22.60
|
22.10
|
22.45
|
22.38
|
22.45
|
12,433,300
|
|
|
2/3/2025
|
-0.35 / -1.56%
|
22.05
|
22.25
|
21.95
|
22.05
|
22.07
|
22.05
|
9,831,105
|
|
|
1/24/2025
|
+0.20 / +0.90%
|
22.05
|
22.45
|
22.05
|
22.40
|
22.29
|
22.40
|
9,798,321
|
|
|
1/23/2025
|
+0.40 / +1.83%
|
21.90
|
22.25
|
21.80
|
22.20
|
22.06
|
22.20
|
15,239,720
|
|
|
1/22/2025
|
-0.05 / -0.23%
|
21.95
|
21.95
|
21.75
|
21.80
|
21.83
|
21.80
|
8,167,130
|
|
|
1/21/2025
|
0.00 / 0.00%
|
21.95
|
22.05
|
21.75
|
21.85
|
21.89
|
21.85
|
16,803,726
|
|
|
1/20/2025
|
+0.35 / +1.63%
|
21.50
|
21.95
|
21.50
|
21.85
|
21.76
|
21.85
|
9,424,660
|
|
|
1/17/2025
|
+0.10 / +0.47%
|
21.50
|
21.50
|
21.35
|
21.50
|
21.42
|
21.50
|
7,965,419
|
|
|
1/16/2025
|
+0.05 / +0.23%
|
21.50
|
21.60
|
21.35
|
21.40
|
21.44
|
21.40
|
9,901,825
|
|
|
1/15/2025
|
+0.05 / +0.23%
|
21.45
|
21.50
|
21.30
|
21.35
|
21.38
|
21.35
|
9,917,588
|
|
|
1/14/2025
|
-0.20 / -0.93%
|
21.40
|
21.50
|
21.15
|
21.30
|
21.31
|
21.30
|
7,936,021
|
|
|
1/13/2025
|
+0.35 / +1.65%
|
21.15
|
21.50
|
20.95
|
21.50
|
21.25
|
21.50
|
9,021,557
|
|
|
1/10/2025
|
-0.35 / -1.63%
|
21.45
|
21.50
|
21.15
|
21.15
|
21.31
|
21.15
|
10,415,525
|
|
|
1/9/2025
|
-0.10 / -0.46%
|
21.60
|
21.70
|
21.45
|
21.50
|
21.55
|
21.50
|
7,521,334
|
|
|
1/8/2025
|
-0.05 / -0.23%
|
21.45
|
21.70
|
21.45
|
21.60
|
21.58
|
21.60
|
8,416,606
|
|
|
1/7/2025
|
+0.45 / +2.12%
|
21.70
|
21.70
|
21.20
|
21.65
|
21.57
|
21.65
|
14,558,378
|
|
|
1/6/2025
|
-0.30 / -1.21%
|
24.70
|
24.90
|
24.40
|
24.40
|
24.68
|
21.22
|
15,135,823
|
|
|
1/3/2025
|
-0.50 / -1.98%
|
25.20
|
25.20
|
24.70
|
24.70
|
24.91
|
21.48
|
11,230,619
|
|
|
1/2/2025
|
+0.10 / +0.40%
|
25.15
|
25.45
|
25.05
|
25.20
|
25.24
|
21.91
|
13,462,054
|
|
|
12/31/2024
|
+0.30 / +1.21%
|
24.80
|
25.10
|
24.80
|
25.10
|
25.00
|
21.83
|
11,771,339
|
|
|
12/30/2024
|
-0.25 / -1.00%
|
25.15
|
25.15
|
24.80
|
24.80
|
24.97
|
21.57
|
11,594,996
|
|
|
12/27/2024
|
+0.15 / +0.60%
|
25.05
|
25.30
|
25.00
|
25.05
|
25.12
|
21.78
|
18,498,042
|
|
|
12/26/2024
|
+0.45 / +1.84%
|
24.50
|
24.90
|
24.45
|
24.90
|
24.73
|
21.65
|
21,251,145
|
|
|
12/25/2024
|
+0.55 / +2.30%
|
23.95
|
24.80
|
23.95
|
24.45
|
24.39
|
21.26
|
15,819,926
|
|
|
12/24/2024
|
-0.15 / -0.62%
|
24.05
|
24.05
|
23.85
|
23.90
|
23.93
|
20.78
|
3,822,549
|
|
|
|