|
Closing price on 11/5/2024
|
|
| Open |
3.10 |
| High |
3.20 |
| Low |
3.10 |
| Volume |
93,900 |
| Split-adjusted Price |
3.10 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/5/2024
|
0.00 / 0.00%
|
3.10
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
93,900
|
|
|
11/4/2024
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.10
|
3.10
|
301,400
|
|
|
11/1/2024
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.10
|
3.20
|
361,600
|
|
|
10/31/2024
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.11
|
3.10
|
239,900
|
|
|
10/30/2024
|
+0.10 / +3.23%
|
3.10
|
3.20
|
3.00
|
3.20
|
3.08
|
3.20
|
408,500
|
|
|
10/29/2024
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.10
|
3.10
|
347,100
|
|
|
10/28/2024
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.04
|
3.00
|
212,800
|
|
|
10/25/2024
|
0.00 / 0.00%
|
3.00
|
3.10
|
3.00
|
3.00
|
3.00
|
3.00
|
444,900
|
|
|
10/24/2024
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.04
|
3.00
|
72,600
|
|
|
10/23/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.10
|
3.09
|
3.10
|
93,700
|
|
|
10/22/2024
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.07
|
3.10
|
92,300
|
|
|
10/21/2024
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.05
|
3.00
|
133,500
|
|
|
10/18/2024
|
-0.10 / -3.23%
|
3.10
|
3.20
|
3.00
|
3.00
|
3.10
|
3.00
|
88,400
|
|
|
10/17/2024
|
+0.10 / +3.33%
|
3.00
|
3.20
|
3.00
|
3.10
|
3.12
|
3.10
|
704,700
|
|
|
10/16/2024
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.99
|
3.00
|
129,800
|
|
|
10/15/2024
|
0.00 / 0.00%
|
3.00
|
3.10
|
2.90
|
3.00
|
2.99
|
3.00
|
301,200
|
|
|
10/14/2024
|
-0.10 / -3.23%
|
3.10
|
3.10
|
3.00
|
3.00
|
3.01
|
3.00
|
254,600
|
|
|
10/11/2024
|
-0.10 / -3.13%
|
3.20
|
3.20
|
2.90
|
3.10
|
3.05
|
3.10
|
779,000
|
|
|
10/10/2024
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.24
|
3.20
|
418,700
|
|
|
10/9/2024
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
148,300
|
|
|
10/8/2024
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
427,500
|
|
|
10/7/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.25
|
3.30
|
79,800
|
|
|
10/4/2024
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.30
|
3.21
|
3.30
|
375,200
|
|
|
10/3/2024
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
229,600
|
|
|
10/2/2024
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.38
|
3.40
|
81,800
|
|
|
10/1/2024
|
+0.10 / +3.03%
|
3.30
|
3.50
|
3.20
|
3.40
|
3.38
|
3.40
|
680,100
|
|
|
9/30/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.28
|
3.30
|
96,400
|
|
|
9/27/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
170,400
|
|
|
9/26/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.28
|
3.30
|
387,300
|
|
|
9/25/2024
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.30
|
3.30
|
3.30
|
3.30
|
308,100
|
|
|