|
|
Closing price on 11/4/2026
|
|
| Open |
2.30 |
| High |
2.40 |
| Low |
2.30 |
| Volume |
89,800 |
| Split-adjusted Price |
2.40 |
There is no data on 11/5/2026. Display data on 11/4/2026 instead.
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/4/2026
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.38
|
2.40
|
89,800
|
|
|
11/3/2026
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.34
|
2.40
|
115,900
|
|
|
11/2/2026
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.37
|
2.40
|
64,400
|
|
|
10/30/2026
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.39
|
2.40
|
101,300
|
|
|
10/29/2026
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
56,300
|
|
|
10/28/2026
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
88,700
|
|
|
10/27/2026
|
+0.10 / +4.17%
|
2.50
|
2.50
|
2.40
|
2.50
|
2.43
|
2.50
|
125,500
|
|
|
10/26/2026
|
0.00 / 0.00%
|
2.50
|
2.50
|
2.30
|
2.40
|
2.39
|
2.40
|
115,300
|
|
|
10/23/2026
|
-0.10 / -4.00%
|
2.50
|
2.60
|
2.40
|
2.40
|
2.44
|
2.40
|
80,100
|
|
|
10/22/2026
|
+0.10 / +4.17%
|
2.40
|
2.60
|
2.30
|
2.50
|
2.48
|
2.50
|
224,900
|
|
|
10/21/2026
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.43
|
2.40
|
333,400
|
|
|
10/20/2026
|
-0.20 / -7.41%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.52
|
2.50
|
644,600
|
|
|
10/19/2026
|
-0.10 / -3.57%
|
2.70
|
2.90
|
2.60
|
2.70
|
2.76
|
2.70
|
338,100
|
|
|
10/16/2026
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.60
|
2.80
|
2.73
|
2.80
|
840,000
|
|
|
10/15/2026
|
-0.30 / -10.00%
|
3.20
|
3.30
|
2.70
|
2.70
|
2.85
|
2.70
|
2,127,100
|
|
|
10/14/2026
|
+0.20 / +7.14%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.99
|
3.00
|
674,900
|
|
|
10/13/2026
|
+0.20 / +7.69%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.79
|
2.80
|
830,200
|
|
|
10/12/2026
|
+0.20 / +8.33%
|
2.40
|
2.60
|
2.40
|
2.60
|
2.55
|
2.60
|
1,328,000
|
|
|
10/9/2026
|
+0.20 / +9.09%
|
2.20
|
2.40
|
2.20
|
2.40
|
2.38
|
2.40
|
641,200
|
|
|
10/8/2026
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.20
|
2.29
|
2.20
|
485,800
|
|
|
10/7/2026
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.22
|
2.20
|
26,900
|
|
|
10/6/2026
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
218,200
|
|
|
10/5/2026
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
52,600
|
|
|
10/2/2026
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
34,500
|
|
|
10/1/2026
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.10
|
2.20
|
2.20
|
2.20
|
169,000
|
|
|
9/30/2026
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
47,300
|
|
|
9/29/2026
|
-0.10 / -4.35%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
54,800
|
|
|
9/28/2026
|
+0.10 / +4.55%
|
2.20
|
2.30
|
2.20
|
2.30
|
2.21
|
2.30
|
73,000
|
|
|
9/25/2026
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.24
|
2.20
|
87,800
|
|
|
9/24/2026
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
198,200
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:10:00 PM
|
|
|
|
|