|
|
Closing price on 7/28/2025
|
|
| Open |
3.90 |
| High |
4.10 |
| Low |
3.90 |
| Volume |
1,441,200 |
| Split-adjusted Price |
4.00 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
7/28/2025
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.98
|
4.00
|
1,441,200
|
|
|
7/25/2025
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.90
|
3.90
|
3.95
|
3.90
|
890,000
|
|
|
7/24/2025
|
+0.10 / +2.56%
|
3.90
|
4.10
|
3.90
|
4.00
|
3.97
|
4.00
|
913,600
|
|
|
7/23/2025
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.91
|
3.90
|
566,600
|
|
|
7/22/2025
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.80
|
3.90
|
3.92
|
3.90
|
960,600
|
|
|
7/21/2025
|
0.00 / 0.00%
|
3.90
|
4.10
|
3.80
|
3.90
|
3.92
|
3.90
|
1,119,500
|
|
|
7/18/2025
|
-0.10 / -2.50%
|
4.00
|
4.10
|
3.80
|
3.90
|
3.93
|
3.90
|
1,078,900
|
|
|
7/17/2025
|
0.00 / 0.00%
|
4.10
|
4.30
|
3.80
|
4.00
|
3.99
|
4.00
|
2,226,800
|
|
|
7/16/2025
|
+0.30 / +8.11%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.95
|
4.00
|
2,424,200
|
|
|
7/15/2025
|
+0.30 / +8.82%
|
3.40
|
3.70
|
3.40
|
3.70
|
3.64
|
3.70
|
1,888,200
|
|
|
7/14/2025
|
0.00 / 0.00%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.42
|
3.40
|
516,500
|
|
|
7/11/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.41
|
3.40
|
596,900
|
|
|
7/10/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.43
|
3.40
|
301,300
|
|
|
7/9/2025
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
833,100
|
|
|
7/8/2025
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.32
|
3.30
|
413,800
|
|
|
7/7/2025
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
394,700
|
|
|
7/4/2025
|
+0.10 / +3.13%
|
3.20
|
3.40
|
3.20
|
3.30
|
3.29
|
3.30
|
308,400
|
|
|
7/3/2025
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.30
|
3.20
|
750,600
|
|
|
7/2/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.24
|
3.20
|
357,700
|
|
|
7/1/2025
|
+0.10 / +3.23%
|
3.10
|
3.30
|
3.10
|
3.20
|
3.22
|
3.20
|
492,500
|
|
|
6/30/2025
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.19
|
3.10
|
212,700
|
|
|
6/27/2025
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.14
|
3.20
|
110,300
|
|
|
6/26/2025
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.11
|
3.10
|
22,500
|
|
|
6/25/2025
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.10
|
3.20
|
435,200
|
|
|
6/24/2025
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
79,700
|
|
|
6/23/2025
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
180,200
|
|
|
6/20/2025
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
72,000
|
|
|
6/19/2025
|
-0.10 / -3.13%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.13
|
3.10
|
74,100
|
|
|
6/18/2025
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.12
|
3.20
|
98,100
|
|
|
6/17/2025
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.17
|
3.10
|
172,900
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:02 PM
|
|
|
|
|