|
|
Closing price on 12/1/2022
|
|
| Open |
4.60 |
| High |
5.00 |
| Low |
4.60 |
| Volume |
2,637,900 |
| Split-adjusted Price |
4.80 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/1/2022
|
+0.20 / +4.35%
|
4.60
|
5.00
|
4.60
|
4.80
|
4.87
|
4.80
|
2,637,900
|
|
|
11/30/2022
|
0.00 / 0.00%
|
4.70
|
4.70
|
4.40
|
4.60
|
4.52
|
4.60
|
1,570,000
|
|
|
11/29/2022
|
+0.10 / +2.22%
|
4.40
|
4.80
|
4.30
|
4.60
|
4.55
|
4.60
|
2,553,400
|
|
|
11/28/2022
|
+0.40 / +9.76%
|
4.20
|
4.50
|
4.20
|
4.50
|
4.46
|
4.50
|
1,856,200
|
|
|
11/25/2022
|
+0.20 / +5.13%
|
4.00
|
4.20
|
3.90
|
4.10
|
4.06
|
4.10
|
1,129,600
|
|
|
11/24/2022
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.70
|
3.90
|
3.84
|
3.90
|
726,100
|
|
|
11/23/2022
|
-0.30 / -7.14%
|
4.20
|
4.30
|
3.90
|
3.90
|
4.04
|
3.90
|
940,100
|
|
|
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
|
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 12:55:01 PM
|
|
|
|
|