|
Closing price on 1/23/2026
|
|
| Open |
3.20 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
221,000 |
| Split-adjusted Price |
3.20 |
There is no data on 1/25/2026. Display data on 1/23/2026 instead.
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/23/2026
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.18
|
3.20
|
221,000
|
|
|
1/22/2026
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.17
|
3.20
|
395,100
|
|
|
1/21/2026
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.00
|
3.10
|
3.07
|
3.10
|
200,100
|
|
|
1/20/2026
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.14
|
3.10
|
376,500
|
|
|
1/19/2026
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.17
|
3.20
|
126,300
|
|
|
1/16/2026
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.23
|
3.20
|
267,700
|
|
|
1/15/2026
|
-0.20 / -6.06%
|
3.30
|
3.30
|
3.10
|
3.10
|
3.20
|
3.10
|
184,700
|
|
|
1/14/2026
|
+0.20 / +6.45%
|
3.00
|
3.40
|
2.90
|
3.30
|
3.15
|
3.30
|
1,250,300
|
|
|
1/13/2026
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.01
|
3.10
|
159,400
|
|
|
1/12/2026
|
+0.10 / +3.33%
|
3.00
|
3.10
|
2.90
|
3.10
|
2.98
|
3.10
|
291,800
|
|
|
1/9/2026
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
3.00
|
3.00
|
362,700
|
|
|
1/8/2026
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.01
|
3.00
|
117,400
|
|
|
1/7/2026
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.01
|
3.00
|
235,100
|
|
|
1/6/2026
|
0.00 / 0.00%
|
3.10
|
3.10
|
2.90
|
3.10
|
3.00
|
3.10
|
355,400
|
|
|
1/5/2026
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.10
|
3.09
|
3.10
|
170,200
|
|
|
12/31/2025
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
270,900
|
|
|
12/30/2025
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
158,500
|
|
|
12/29/2025
|
+0.10 / +3.23%
|
3.20
|
3.20
|
3.10
|
3.20
|
3.11
|
3.20
|
40,900
|
|
|
12/26/2025
|
-0.10 / -3.13%
|
3.20
|
3.30
|
3.10
|
3.10
|
3.14
|
3.10
|
207,900
|
|
|
12/25/2025
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
368,200
|
|
|
12/24/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.22
|
3.20
|
208,800
|
|
|
12/23/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
287,000
|
|
|
12/22/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.21
|
3.20
|
435,500
|
|
|
12/19/2025
|
-0.10 / -3.03%
|
3.30
|
3.40
|
3.20
|
3.20
|
3.25
|
3.20
|
279,500
|
|
|
12/18/2025
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
251,800
|
|
|
12/17/2025
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.30
|
3.30
|
3.34
|
3.30
|
63,300
|
|
|
12/16/2025
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.20
|
3.40
|
3.30
|
3.40
|
117,700
|
|
|
12/15/2025
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
171,500
|
|
|
12/12/2025
|
-0.10 / -2.94%
|
3.50
|
3.50
|
3.30
|
3.30
|
3.37
|
3.30
|
252,100
|
|
|
12/11/2025
|
-0.10 / -2.86%
|
3.40
|
3.50
|
3.40
|
3.40
|
3.48
|
3.40
|
66,500
|
|
|