|
Closing price on 11/4/2025
|
|
| Open |
3.30 |
| High |
3.50 |
| Low |
3.30 |
| Volume |
266,300 |
| Split-adjusted Price |
3.40 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2025
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
266,300
|
|
|
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
|
|
|
10/15/2025
|
-0.10 / -2.56%
|
3.90
|
4.00
|
3.80
|
3.80
|
3.90
|
3.80
|
346,100
|
|
|
10/14/2025
|
+0.10 / +2.63%
|
3.80
|
4.00
|
3.80
|
3.90
|
3.89
|
3.90
|
560,400
|
|
|
10/13/2025
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.73
|
3.80
|
467,500
|
|
|
10/10/2025
|
-0.20 / -5.00%
|
4.00
|
4.00
|
3.80
|
3.80
|
3.86
|
3.80
|
224,300
|
|
|
10/9/2025
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
477,600
|
|
|
10/8/2025
|
+0.30 / +8.33%
|
3.60
|
3.90
|
3.60
|
3.90
|
3.80
|
3.90
|
809,000
|
|
|
10/7/2025
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.62
|
3.60
|
338,300
|
|
|
10/6/2025
|
+0.20 / +5.71%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.63
|
3.70
|
181,300
|
|
|
10/3/2025
|
-0.10 / -2.78%
|
3.60
|
3.70
|
3.50
|
3.50
|
3.58
|
3.50
|
126,300
|
|
|
10/2/2025
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.60
|
3.60
|
3.61
|
3.60
|
178,200
|
|
|
10/1/2025
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.54
|
3.60
|
295,600
|
|
|
9/30/2025
|
-0.10 / -2.70%
|
3.70
|
3.70
|
3.50
|
3.60
|
3.59
|
3.60
|
649,000
|
|
|
9/29/2025
|
-0.10 / -2.63%
|
3.80
|
3.90
|
3.70
|
3.70
|
3.74
|
3.70
|
247,000
|
|
|
9/26/2025
|
-0.10 / -2.56%
|
3.90
|
3.90
|
3.70
|
3.80
|
3.80
|
3.80
|
492,400
|
|
|
9/25/2025
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.88
|
3.90
|
85,100
|
|
|
9/24/2025
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.81
|
3.80
|
51,300
|
|
|