|
Closing price on 7/19/2024
|
|
| Open |
24.90 |
| High |
25.65 |
| Low |
24.80 |
| Volume |
50,007,101 |
| Split-adjusted Price |
16.58 |
|
|
MBB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/19/2024
|
+0.50 / +2.01%
|
24.90
|
25.65
|
24.80
|
25.40
|
25.24
|
16.58
|
50,007,101
|
|
|
7/18/2024
|
+0.40 / +1.63%
|
24.60
|
25.00
|
24.10
|
24.90
|
24.63
|
16.25
|
40,243,000
|
|
|
7/17/2024
|
+0.95 / +4.03%
|
23.80
|
25.15
|
23.55
|
24.50
|
24.33
|
15.99
|
73,085,901
|
|
|
7/16/2024
|
+0.50 / +2.17%
|
23.10
|
23.95
|
23.05
|
23.55
|
23.62
|
15.37
|
26,701,400
|
|
|
7/15/2024
|
+0.05 / +0.22%
|
23.05
|
23.20
|
22.95
|
23.05
|
23.05
|
15.04
|
5,131,200
|
|
|
7/12/2024
|
-0.10 / -0.43%
|
22.95
|
23.20
|
22.90
|
23.00
|
23.05
|
15.01
|
8,522,200
|
|
|
7/11/2024
|
-0.20 / -0.86%
|
23.45
|
23.50
|
23.10
|
23.10
|
23.29
|
15.08
|
8,708,800
|
|
|
7/10/2024
|
+0.15 / +0.65%
|
23.15
|
23.60
|
23.15
|
23.30
|
23.40
|
15.21
|
24,212,201
|
|
|
7/9/2024
|
+0.45 / +1.98%
|
22.80
|
23.15
|
22.65
|
23.15
|
22.99
|
15.11
|
14,281,500
|
|
|
7/8/2024
|
-0.10 / -0.44%
|
22.80
|
22.95
|
22.60
|
22.70
|
22.68
|
14.82
|
10,745,500
|
|
|
7/5/2024
|
0.00 / 0.00%
|
22.80
|
22.85
|
22.60
|
22.80
|
22.70
|
14.88
|
7,930,800
|
|
|
7/4/2024
|
-0.10 / -0.44%
|
22.90
|
23.00
|
22.60
|
22.80
|
22.85
|
14.88
|
7,163,700
|
|
|
7/3/2024
|
+0.20 / +0.88%
|
22.80
|
22.95
|
22.60
|
22.90
|
22.81
|
14.95
|
11,097,498
|
|
|
7/2/2024
|
+0.25 / +1.11%
|
22.50
|
22.85
|
22.45
|
22.70
|
22.69
|
14.82
|
11,533,301
|
|
|
7/1/2024
|
+0.25 / +1.13%
|
22.25
|
22.45
|
22.15
|
22.45
|
22.26
|
14.65
|
5,172,500
|
|
|
6/28/2024
|
-0.30 / -1.33%
|
22.55
|
22.55
|
22.20
|
22.20
|
22.36
|
14.49
|
11,521,200
|
|
|
6/27/2024
|
0.00 / 0.00%
|
22.45
|
22.60
|
22.40
|
22.50
|
22.47
|
14.68
|
7,016,300
|
|
|
6/26/2024
|
-0.10 / -0.44%
|
22.60
|
22.65
|
22.35
|
22.50
|
22.45
|
14.68
|
14,221,500
|
|
|
6/25/2024
|
-0.05 / -0.22%
|
22.70
|
22.85
|
22.50
|
22.60
|
22.60
|
14.75
|
22,110,645
|
|
|
6/24/2024
|
-0.55 / -2.37%
|
23.10
|
23.20
|
22.55
|
22.65
|
22.74
|
14.78
|
31,968,801
|
|
|
6/21/2024
|
-0.05 / -0.22%
|
23.25
|
23.35
|
23.10
|
23.20
|
23.17
|
15.14
|
10,663,400
|
|
|
6/20/2024
|
-0.05 / -0.21%
|
23.40
|
23.45
|
23.15
|
23.25
|
23.32
|
15.17
|
14,684,816
|
|
|
6/19/2024
|
+0.05 / +0.22%
|
23.40
|
23.45
|
23.05
|
23.30
|
23.20
|
15.21
|
13,632,700
|
|
|
6/18/2024
|
0.00 / 0.00%
|
23.50
|
23.55
|
23.25
|
23.25
|
23.41
|
15.17
|
12,465,201
|
|
|
6/17/2024
|
+0.15 / +0.65%
|
23.40
|
23.40
|
22.95
|
23.25
|
23.15
|
15.17
|
18,206,601
|
|
|
6/14/2024
|
-0.45 / -1.91%
|
24.00
|
24.00
|
23.10
|
23.10
|
23.59
|
15.08
|
26,066,000
|
|
|
6/13/2024
|
+0.45 / +1.95%
|
23.20
|
23.70
|
23.15
|
23.55
|
23.45
|
15.37
|
40,639,600
|
|
|
6/12/2024
|
+0.55 / +2.44%
|
22.55
|
23.10
|
22.40
|
23.10
|
22.79
|
15.08
|
25,778,000
|
|
|
6/11/2024
|
-0.10 / -0.44%
|
22.65
|
22.70
|
22.45
|
22.55
|
22.54
|
14.72
|
10,633,200
|
|
|
6/10/2024
|
+0.20 / +0.89%
|
22.55
|
22.90
|
22.50
|
22.65
|
22.70
|
14.78
|
14,132,001
|
|
|
|