|
Closing price on 3/20/2026
|
|
| Open |
2.80 |
| High |
2.90 |
| Low |
2.80 |
| Volume |
150,400 |
| Split-adjusted Price |
2.80 |
There is no data on 3/22/2026. Display data on 3/20/2026 instead.
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/20/2026
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.81
|
2.80
|
150,400
|
|
|
3/19/2026
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
110,100
|
|
|
3/18/2026
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
288,100
|
|
|
3/17/2026
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.89
|
2.80
|
47,700
|
|
|
3/16/2026
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.81
|
2.90
|
85,400
|
|
|
3/13/2026
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
117,900
|
|
|
3/12/2026
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.86
|
2.80
|
132,100
|
|
|
3/11/2026
|
0.00 / 0.00%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.81
|
2.80
|
129,000
|
|
|
3/10/2026
|
+0.10 / +3.70%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
288,500
|
|
|
3/9/2026
|
-0.30 / -10.00%
|
3.00
|
3.00
|
2.70
|
2.70
|
2.75
|
2.70
|
1,073,300
|
|
|
3/6/2026
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.95
|
3.00
|
288,100
|
|
|
3/5/2026
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
178,900
|
|
|
3/4/2026
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.99
|
3.00
|
254,100
|
|
|
3/3/2026
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
348,400
|
|
|
3/2/2026
|
-0.10 / -3.23%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
403,100
|
|
|
2/27/2026
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
178,200
|
|
|
2/26/2026
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
302,300
|
|
|
2/25/2026
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
268,100
|
|
|
2/24/2026
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.11
|
3.10
|
370,200
|
|
|
2/23/2026
|
+0.10 / +3.33%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.02
|
3.10
|
111,100
|
|
|
2/13/2026
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
314,900
|
|
|
2/12/2026
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.02
|
3.10
|
52,800
|
|
|
2/11/2026
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.01
|
3.00
|
26,300
|
|
|
2/10/2026
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
448,700
|
|
|
2/9/2026
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
49,200
|
|
|
2/6/2026
|
-0.10 / -3.23%
|
3.20
|
3.20
|
3.00
|
3.00
|
3.07
|
3.00
|
217,700
|
|
|
2/5/2026
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
236,600
|
|
|
2/4/2026
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
199,900
|
|
|
2/3/2026
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
147,500
|
|
|
2/2/2026
|
0.00 / 0.00%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.12
|
3.10
|
311,600
|
|
|