|
Closing price on 2/18/2025
|
|
| Open |
3.70 |
| High |
3.80 |
| Low |
3.60 |
| Volume |
365,900 |
| Split-adjusted Price |
3.70 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/18/2025
|
0.00 / 0.00%
|
3.70
|
3.80
|
3.60
|
3.70
|
3.70
|
3.70
|
365,900
|
|
|
2/17/2025
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.50
|
3.70
|
3.65
|
3.70
|
400,200
|
|
|
2/14/2025
|
0.00 / 0.00%
|
3.60
|
3.70
|
3.50
|
3.60
|
3.56
|
3.60
|
344,400
|
|
|
2/13/2025
|
-0.10 / -2.70%
|
3.70
|
3.80
|
3.50
|
3.60
|
3.63
|
3.60
|
283,100
|
|
|
2/12/2025
|
+0.10 / +2.78%
|
3.60
|
3.80
|
3.50
|
3.70
|
3.64
|
3.70
|
616,300
|
|
|
2/11/2025
|
+0.10 / +2.86%
|
3.50
|
3.70
|
3.50
|
3.60
|
3.60
|
3.60
|
576,700
|
|
|
2/10/2025
|
-0.20 / -5.41%
|
3.70
|
3.80
|
3.50
|
3.50
|
3.61
|
3.50
|
822,300
|
|
|
2/7/2025
|
0.00 / 0.00%
|
3.70
|
3.90
|
3.60
|
3.70
|
3.78
|
3.70
|
842,300
|
|
|
2/6/2025
|
+0.30 / +8.82%
|
3.50
|
3.70
|
3.40
|
3.70
|
3.61
|
3.70
|
2,026,000
|
|
|
2/5/2025
|
0.00 / 0.00%
|
3.40
|
3.50
|
3.30
|
3.40
|
3.40
|
3.40
|
512,700
|
|
|
2/4/2025
|
+0.10 / +3.03%
|
3.30
|
3.40
|
3.30
|
3.40
|
3.34
|
3.40
|
378,700
|
|
|
2/3/2025
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.20
|
3.30
|
3.27
|
3.30
|
301,600
|
|
|
1/24/2025
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
303,700
|
|
|
1/23/2025
|
+0.10 / +3.23%
|
3.20
|
3.30
|
3.10
|
3.20
|
3.17
|
3.20
|
357,600
|
|
|
1/22/2025
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.12
|
3.10
|
29,400
|
|
|
1/21/2025
|
-0.10 / -3.13%
|
3.20
|
3.20
|
3.10
|
3.10
|
3.12
|
3.10
|
233,800
|
|
|
1/20/2025
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.22
|
3.20
|
180,400
|
|
|
1/17/2025
|
+0.10 / +3.13%
|
3.20
|
3.30
|
3.10
|
3.30
|
3.20
|
3.30
|
133,700
|
|
|
1/16/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
29,200
|
|
|
1/15/2025
|
0.00 / 0.00%
|
3.30
|
3.30
|
3.10
|
3.20
|
3.19
|
3.20
|
266,000
|
|
|
1/14/2025
|
0.00 / 0.00%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.20
|
3.20
|
236,900
|
|
|
1/13/2025
|
-0.10 / -3.03%
|
3.30
|
3.30
|
3.20
|
3.20
|
3.23
|
3.20
|
112,600
|
|
|
1/10/2025
|
-0.10 / -2.94%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
308,700
|
|
|
1/9/2025
|
+0.20 / +6.25%
|
3.30
|
3.50
|
3.20
|
3.40
|
3.35
|
3.40
|
770,800
|
|
|
1/8/2025
|
-0.10 / -3.03%
|
3.20
|
3.30
|
3.20
|
3.20
|
3.21
|
3.20
|
119,400
|
|
|
1/7/2025
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.20
|
3.30
|
3.28
|
3.30
|
119,600
|
|
|
1/6/2025
|
0.00 / 0.00%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
228,600
|
|
|
1/3/2025
|
-0.10 / -2.94%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.30
|
3.30
|
235,100
|
|
|
1/2/2025
|
+0.10 / +3.03%
|
3.40
|
3.40
|
3.30
|
3.40
|
3.33
|
3.40
|
116,500
|
|
|
12/31/2024
|
+0.10 / +3.13%
|
3.30
|
3.40
|
3.20
|
3.30
|
3.29
|
3.30
|
293,500
|
|
|