|
Closing price on 11/26/2025
|
|
| Open |
3.50 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
45,500 |
| Split-adjusted Price |
3.40 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/26/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
45,500
|
|
|
11/25/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.44
|
3.40
|
179,500
|
|
|
11/24/2025
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.42
|
3.40
|
40,700
|
|
|
11/21/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.50
|
3.36
|
3.50
|
264,000
|
|
|
11/20/2025
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
138,700
|
|
|
11/19/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
81,500
|
|
|
11/18/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
201,800
|
|
|
11/17/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
101,000
|
|
|
11/14/2025
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
105,500
|
|
|
11/13/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.41
|
3.50
|
128,900
|
|
|
11/12/2025
|
+0.20 / +6.06%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.50
|
301,700
|
|
|
11/11/2025
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.31
|
3.30
|
42,600
|
|
|
11/10/2025
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.31
|
3.40
|
280,000
|
|
|
11/7/2025
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.33
|
3.40
|
100,100
|
|
|
11/6/2025
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.31
|
3.40
|
118,600
|
|
|
11/5/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
170,100
|
|
|
11/4/2025
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
409,300
|
|
|
11/3/2025
|
-0.30 / -8.33%
|
3.60
|
3.70
|
3.30
|
3.30
|
3.41
|
3.30
|
833,200
|
|
|
10/31/2025
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.63
|
3.60
|
60,100
|
|
|
10/30/2025
|
0.00 / 0.00%
|
3.40
|
3.70
|
3.40
|
3.60
|
3.61
|
3.60
|
203,500
|
|
|
10/29/2025
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.50
|
3.60
|
3.58
|
3.60
|
67,000
|
|
|
10/28/2025
|
+0.10 / +2.94%
|
3.50
|
3.60
|
3.40
|
3.50
|
3.49
|
3.50
|
216,400
|
|
|
10/27/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
253,100
|
|
|
10/24/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
112,700
|
|
|
10/23/2025
|
-0.10 / -2.86%
|
3.50
|
3.60
|
3.40
|
3.40
|
3.44
|
3.40
|
90,900
|
|
|
10/22/2025
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.30
|
3.50
|
3.37
|
3.50
|
1,423,800
|
|
|
10/21/2025
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
297,200
|
|
|
10/20/2025
|
-0.30 / -7.69%
|
3.90
|
3.90
|
3.60
|
3.60
|
3.71
|
3.60
|
232,100
|
|
|
10/17/2025
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.70
|
3.90
|
3.85
|
3.90
|
425,300
|
|
|
10/16/2025
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.80
|
3.90
|
206,300
|
|
|