Closing price on 11/22/2022
|
|
Open |
4.10 |
High |
4.50 |
Low |
4.00 |
Volume |
2,395,300 |
Split-adjusted Price |
4.20 |
|
|
MBG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
11/22/2022
|
+0.10 / +2.44%
|
4.10
|
4.50
|
4.00
|
4.20
|
4.31
|
4.20
|
2,395,300
|
|
11/21/2022
|
+0.10 / +2.50%
|
3.60
|
4.20
|
3.60
|
4.10
|
4.03
|
4.10
|
1,013,800
|
|
11/18/2022
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.70
|
4.00
|
3.84
|
4.00
|
741,000
|
|
11/17/2022
|
+0.20 / +5.41%
|
3.80
|
4.00
|
3.70
|
3.90
|
3.87
|
3.90
|
791,700
|
|
11/16/2022
|
+0.30 / +8.82%
|
3.20
|
3.70
|
3.10
|
3.70
|
3.36
|
3.70
|
1,186,200
|
|
11/15/2022
|
-0.30 / -8.11%
|
3.70
|
3.70
|
3.40
|
3.40
|
3.42
|
3.40
|
472,600
|
|
11/14/2022
|
-0.40 / -9.76%
|
4.00
|
4.00
|
3.70
|
3.70
|
3.77
|
3.70
|
588,400
|
|
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
|
|
|