|
Closing price on 10/10/2025
|
|
| Open |
4.00 |
| High |
4.00 |
| Low |
3.80 |
| Volume |
224,300 |
| Split-adjusted Price |
3.80 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/23/2025
|
-0.10 / -2.56%
|
3.80
|
3.90
|
3.80
|
3.80
|
3.83
|
3.80
|
55,000
|
|
|
9/22/2025
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.80
|
3.90
|
3.86
|
3.90
|
259,900
|
|
|
9/19/2025
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.92
|
3.90
|
202,200
|
|
|
9/18/2025
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
3.98
|
4.00
|
50,600
|
|
|
9/17/2025
|
0.00 / 0.00%
|
4.00
|
4.10
|
3.90
|
4.00
|
3.98
|
4.00
|
216,600
|
|
|
9/16/2025
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.01
|
4.00
|
276,600
|
|
|
9/15/2025
|
0.00 / 0.00%
|
4.10
|
4.10
|
3.90
|
4.00
|
4.00
|
4.00
|
233,500
|
|
|
9/12/2025
|
0.00 / 0.00%
|
4.00
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
393,100
|
|
|
9/11/2025
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
3.97
|
4.00
|
290,200
|
|
|
9/10/2025
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.98
|
4.00
|
195,000
|
|
|
9/9/2025
|
-0.10 / -2.50%
|
4.10
|
4.10
|
3.90
|
3.90
|
3.95
|
3.90
|
445,000
|
|
|
9/8/2025
|
-0.10 / -2.44%
|
4.10
|
4.10
|
4.00
|
4.00
|
4.00
|
4.00
|
410,600
|
|
|
9/5/2025
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.10
|
4.10
|
603,500
|
|
|
9/4/2025
|
0.00 / 0.00%
|
4.00
|
4.20
|
3.90
|
4.10
|
4.12
|
4.10
|
258,300
|
|
|
9/3/2025
|
+0.10 / +2.50%
|
4.00
|
4.10
|
3.90
|
4.10
|
4.01
|
4.10
|
430,100
|
|
|
8/29/2025
|
-0.10 / -2.44%
|
4.10
|
4.20
|
4.00
|
4.00
|
4.05
|
4.00
|
409,700
|
|
|
8/28/2025
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.00
|
4.10
|
4.04
|
4.10
|
519,800
|
|
|