|
Closing price on 4/21/2025
|
|
| Open |
3.00 |
| High |
3.10 |
| Low |
3.00 |
| Volume |
269,600 |
| Split-adjusted Price |
3.00 |
There is no data on 4/22/2025. Display data on 4/21/2025 instead.
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/21/2025
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.01
|
3.00
|
269,600
|
|
|
4/18/2025
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.02
|
3.00
|
34,300
|
|
|
4/17/2025
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.96
|
3.00
|
183,600
|
|
|
4/16/2025
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
339,600
|
|
|
4/15/2025
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.04
|
3.10
|
105,400
|
|
|
4/14/2025
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
221,700
|
|
|
4/11/2025
|
+0.10 / +3.33%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.07
|
3.10
|
533,600
|
|
|
4/10/2025
|
+0.20 / +7.14%
|
2.90
|
3.00
|
2.90
|
3.00
|
2.99
|
3.00
|
114,100
|
|
|
4/9/2025
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.60
|
2.80
|
2.74
|
2.80
|
913,000
|
|
|
4/8/2025
|
-0.30 / -9.68%
|
3.10
|
3.10
|
2.80
|
2.80
|
2.86
|
2.80
|
1,113,800
|
|
|
4/4/2025
|
-0.20 / -6.06%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.02
|
3.10
|
808,200
|
|
|
4/3/2025
|
-0.30 / -8.33%
|
3.60
|
3.60
|
3.30
|
3.30
|
3.32
|
3.30
|
896,400
|
|
|
4/2/2025
|
+0.20 / +5.88%
|
3.40
|
3.60
|
3.40
|
3.60
|
3.49
|
3.60
|
344,100
|
|
|
4/1/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
704,600
|
|
|
3/31/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
165,900
|
|
|
3/28/2025
|
0.00 / 0.00%
|
3.50
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
197,800
|
|
|
3/27/2025
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.41
|
3.40
|
199,300
|
|
|
3/26/2025
|
+0.10 / +2.94%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.43
|
3.50
|
139,400
|
|
|
3/25/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
600,500
|
|
|
3/24/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.40
|
3.40
|
90,800
|
|
|
3/21/2025
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.43
|
3.40
|
55,100
|
|
|
3/20/2025
|
-0.10 / -2.78%
|
3.50
|
3.50
|
3.40
|
3.50
|
3.43
|
3.50
|
350,400
|
|
|
3/19/2025
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.51
|
3.60
|
141,100
|
|
|
3/18/2025
|
-0.10 / -2.78%
|
3.50
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
251,800
|
|
|
3/17/2025
|
+0.10 / +2.86%
|
3.50
|
3.60
|
3.40
|
3.60
|
3.50
|
3.60
|
225,700
|
|
|
3/14/2025
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.40
|
3.50
|
3.51
|
3.50
|
479,000
|
|
|
3/13/2025
|
+0.10 / +2.86%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.58
|
3.60
|
85,300
|
|
|
3/12/2025
|
0.00 / 0.00%
|
3.50
|
3.70
|
3.50
|
3.50
|
3.60
|
3.50
|
350,500
|
|
|
3/11/2025
|
-0.10 / -2.78%
|
3.60
|
3.60
|
3.50
|
3.50
|
3.50
|
3.50
|
130,400
|
|
|
3/10/2025
|
-0.10 / -2.70%
|
3.80
|
3.80
|
3.40
|
3.60
|
3.55
|
3.60
|
890,300
|
|
|