Closing price on 11/11/2022
|
|
Open |
4.40 |
High |
4.50 |
Low |
4.00 |
Volume |
612,000 |
Split-adjusted Price |
4.10 |
|
|
MBG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/11/2022
|
-0.20 / -4.65%
|
4.40
|
4.50
|
4.00
|
4.10
|
4.26
|
4.10
|
612,000
|
|
11/10/2022
|
-0.40 / -8.51%
|
4.70
|
4.80
|
4.30
|
4.30
|
4.41
|
4.30
|
551,800
|
|
11/9/2022
|
+0.20 / +4.44%
|
4.60
|
4.80
|
4.50
|
4.70
|
4.66
|
4.70
|
347,900
|
|
11/8/2022
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.30
|
4.50
|
4.46
|
4.50
|
315,400
|
|
11/7/2022
|
-0.30 / -6.38%
|
4.70
|
4.80
|
4.40
|
4.40
|
4.57
|
4.40
|
396,900
|
|
11/4/2022
|
0.00 / 0.00%
|
4.80
|
4.80
|
4.50
|
4.70
|
4.68
|
4.70
|
763,000
|
|
11/3/2022
|
-0.20 / -4.08%
|
4.80
|
4.90
|
4.70
|
4.70
|
4.80
|
4.70
|
376,700
|
|
11/2/2022
|
0.00 / 0.00%
|
4.90
|
5.00
|
4.80
|
4.90
|
4.90
|
4.90
|
265,100
|
|
11/1/2022
|
+0.10 / +2.08%
|
4.80
|
5.00
|
4.80
|
4.90
|
4.90
|
4.90
|
382,300
|
|
10/31/2022
|
+0.10 / +2.13%
|
4.80
|
4.90
|
4.60
|
4.80
|
4.71
|
4.80
|
444,100
|
|
10/28/2022
|
-0.10 / -2.08%
|
4.80
|
5.00
|
4.70
|
4.70
|
4.85
|
4.70
|
552,600
|
|
10/27/2022
|
+0.40 / +9.09%
|
4.40
|
4.80
|
4.40
|
4.80
|
4.60
|
4.80
|
497,500
|
|
10/26/2022
|
-0.10 / -2.22%
|
4.60
|
4.70
|
4.30
|
4.40
|
4.51
|
4.40
|
327,300
|
|
10/25/2022
|
0.00 / 0.00%
|
4.50
|
4.70
|
4.10
|
4.50
|
4.33
|
4.50
|
1,034,200
|
|
10/24/2022
|
-0.50 / -10.00%
|
5.00
|
5.20
|
4.50
|
4.50
|
4.73
|
4.50
|
743,700
|
|
10/21/2022
|
-0.50 / -9.09%
|
5.40
|
5.50
|
5.00
|
5.00
|
5.17
|
5.00
|
1,003,700
|
|
10/20/2022
|
+0.10 / +1.85%
|
5.40
|
5.50
|
5.30
|
5.50
|
5.36
|
5.50
|
253,900
|
|
10/19/2022
|
-0.10 / -1.82%
|
5.50
|
5.60
|
5.30
|
5.40
|
5.39
|
5.40
|
406,200
|
|
10/18/2022
|
+0.20 / +3.77%
|
5.40
|
5.60
|
5.30
|
5.50
|
5.50
|
5.50
|
533,200
|
|
10/17/2022
|
-0.10 / -1.85%
|
5.40
|
5.40
|
5.20
|
5.30
|
5.28
|
5.30
|
304,800
|
|
10/14/2022
|
+0.20 / +3.85%
|
5.30
|
5.50
|
5.30
|
5.40
|
5.38
|
5.40
|
528,900
|
|
10/13/2022
|
+0.10 / +1.96%
|
5.10
|
5.30
|
5.10
|
5.20
|
5.16
|
5.20
|
348,900
|
|
10/12/2022
|
+0.20 / +4.08%
|
4.90
|
5.20
|
4.90
|
5.10
|
5.05
|
5.10
|
493,800
|
|
10/11/2022
|
-0.50 / -9.26%
|
5.40
|
5.40
|
4.90
|
4.90
|
5.15
|
4.90
|
750,500
|
|
10/10/2022
|
+0.20 / +3.85%
|
5.20
|
5.40
|
5.00
|
5.40
|
5.17
|
5.40
|
525,600
|
|
10/7/2022
|
-0.50 / -8.77%
|
5.70
|
5.70
|
5.20
|
5.20
|
5.42
|
5.20
|
751,800
|
|
10/6/2022
|
-0.30 / -5.00%
|
6.10
|
6.10
|
5.60
|
5.70
|
5.80
|
5.70
|
427,300
|
|
10/5/2022
|
+0.40 / +7.14%
|
5.70
|
6.00
|
5.60
|
6.00
|
5.85
|
6.00
|
423,700
|
|
10/4/2022
|
-0.30 / -5.08%
|
5.90
|
6.20
|
5.60
|
5.60
|
5.82
|
5.60
|
794,800
|
|
10/3/2022
|
-0.50 / -7.81%
|
6.40
|
6.50
|
5.90
|
5.90
|
6.12
|
5.90
|
489,400
|
|
|