|
Closing price on 10/22/2026
|
|
| Open |
2.40 |
| High |
2.60 |
| Low |
2.30 |
| Volume |
224,900 |
| Split-adjusted Price |
2.50 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
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
|
|
|
9/23/2026
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.21
|
2.20
|
54,700
|
|
|
9/22/2026
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
49,600
|
|
|
9/21/2026
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
314,700
|
|
|
9/18/2026
|
0.00 / 0.00%
|
2.20
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
75,800
|
|
|
9/17/2026
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.20
|
2.20
|
93,200
|
|
|
9/16/2026
|
+0.10 / +4.55%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.25
|
2.30
|
47,400
|
|
|
9/15/2026
|
-0.10 / -4.35%
|
2.30
|
2.30
|
2.20
|
2.20
|
2.22
|
2.20
|
11,200
|
|
|
9/14/2026
|
0.00 / 0.00%
|
2.30
|
2.30
|
2.20
|
2.30
|
2.28
|
2.30
|
5,400
|
|
|
9/11/2026
|
0.00 / 0.00%
|
2.40
|
2.40
|
2.20
|
2.30
|
2.30
|
2.30
|
106,800
|
|
|