|
Closing price on 8/7/2026
|
|
| Open |
2.30 |
| High |
2.40 |
| Low |
2.30 |
| Volume |
54,100 |
| Split-adjusted Price |
2.30 |
There is no data on 8/9/2026. Display data on 8/7/2026 instead.
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/7/2026
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.32
|
2.30
|
54,100
|
|
|
8/6/2026
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
225,000
|
|
|
8/5/2026
|
0.00 / 0.00%
|
2.30
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
229,900
|
|
|
8/4/2026
|
-0.10 / -4.17%
|
2.30
|
2.40
|
2.30
|
2.30
|
2.31
|
2.30
|
212,200
|
|
|
8/3/2026
|
+0.10 / +4.35%
|
2.30
|
2.40
|
2.30
|
2.40
|
2.33
|
2.40
|
108,100
|
|
|
7/31/2026
|
-0.10 / -4.17%
|
2.40
|
2.40
|
2.30
|
2.30
|
2.36
|
2.30
|
39,000
|
|
|
7/30/2026
|
-0.10 / -4.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
289,400
|
|
|
7/29/2026
|
+0.10 / +4.17%
|
2.40
|
2.50
|
2.40
|
2.50
|
2.40
|
2.50
|
110,600
|
|
|
7/28/2026
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.33
|
2.40
|
169,000
|
|
|
7/27/2026
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.40
|
2.40
|
2.41
|
2.40
|
50,000
|
|
|
7/24/2026
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.30
|
2.40
|
2.39
|
2.40
|
103,000
|
|
|
7/23/2026
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
326,200
|
|
|
7/22/2026
|
0.00 / 0.00%
|
2.40
|
2.50
|
2.30
|
2.40
|
2.40
|
2.40
|
286,000
|
|
|
7/21/2026
|
-0.10 / -4.00%
|
2.50
|
2.50
|
2.40
|
2.40
|
2.45
|
2.40
|
178,800
|
|
|
7/20/2026
|
-0.10 / -3.85%
|
2.60
|
2.60
|
2.50
|
2.50
|
2.51
|
2.50
|
422,400
|
|
|
7/17/2026
|
0.00 / 0.00%
|
2.50
|
2.60
|
2.50
|
2.60
|
2.57
|
2.60
|
118,300
|
|
|
7/16/2026
|
+0.10 / +4.00%
|
2.60
|
2.60
|
2.50
|
2.60
|
2.57
|
2.60
|
274,200
|
|
|
7/15/2026
|
-0.10 / -3.85%
|
2.60
|
2.70
|
2.50
|
2.50
|
2.59
|
2.50
|
319,800
|
|
|
7/14/2026
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.62
|
2.60
|
69,900
|
|
|
7/13/2026
|
+0.10 / +3.85%
|
2.60
|
2.70
|
2.60
|
2.70
|
2.60
|
2.70
|
876,700
|
|
|
7/10/2026
|
-0.10 / -3.70%
|
2.70
|
2.70
|
2.60
|
2.60
|
2.68
|
2.60
|
159,100
|
|
|
7/9/2026
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
106,000
|
|
|
7/8/2026
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.60
|
2.70
|
2.68
|
2.70
|
295,400
|
|
|
7/7/2026
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
563,000
|
|
|
7/6/2026
|
-0.10 / -3.57%
|
2.80
|
2.90
|
2.70
|
2.70
|
2.71
|
2.70
|
305,900
|
|
|
7/3/2026
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.79
|
2.80
|
514,800
|
|
|
7/2/2026
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.78
|
2.80
|
433,100
|
|
|
7/1/2026
|
-0.20 / -6.67%
|
3.00
|
3.00
|
2.80
|
2.80
|
2.84
|
2.80
|
979,000
|
|
|
6/30/2026
|
+0.10 / +3.45%
|
3.10
|
3.10
|
2.90
|
3.00
|
3.09
|
3.00
|
1,403,100
|
|
|
6/29/2026
|
+0.20 / +7.41%
|
2.70
|
2.90
|
2.70
|
2.90
|
2.88
|
2.90
|
1,293,900
|
|
|