|
Closing price on 5/28/2026
|
|
| Open |
2.80 |
| High |
2.80 |
| Low |
2.70 |
| Volume |
68,200 |
| Split-adjusted Price |
2.70 |
|
|
MBG Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/28/2026
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.74
|
2.70
|
68,200
|
|
|
5/27/2026
|
0.00 / 0.00%
|
2.70
|
2.90
|
2.70
|
2.80
|
2.81
|
2.80
|
526,400
|
|
|
5/26/2026
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.75
|
2.80
|
34,800
|
|
|
5/25/2026
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
285,600
|
|
|
5/22/2026
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
411,300
|
|
|
5/21/2026
|
-0.10 / -3.57%
|
2.80
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
473,600
|
|
|
5/20/2026
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.78
|
2.80
|
284,800
|
|
|
5/19/2026
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
127,300
|
|
|
5/18/2026
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
202,600
|
|
|
5/15/2026
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.87
|
2.80
|
59,400
|
|
|
5/14/2026
|
-0.10 / -3.45%
|
2.90
|
2.90
|
2.80
|
2.80
|
2.81
|
2.80
|
45,500
|
|
|
5/13/2026
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.80
|
2.90
|
2.80
|
2.90
|
148,600
|
|
|
5/12/2026
|
+0.10 / +3.70%
|
2.70
|
2.80
|
2.70
|
2.80
|
2.78
|
2.80
|
167,700
|
|
|
5/11/2026
|
-0.10 / -3.57%
|
2.90
|
2.90
|
2.70
|
2.70
|
2.75
|
2.70
|
41,100
|
|
|
5/8/2026
|
0.00 / 0.00%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.72
|
2.80
|
75,100
|
|
|
5/7/2026
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.79
|
2.80
|
53,900
|
|
|
5/6/2026
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.80
|
2.80
|
38,500
|
|
|
5/5/2026
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.79
|
2.80
|
22,500
|
|
|
5/4/2026
|
-0.20 / -6.67%
|
2.90
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
338,600
|
|
|
4/29/2026
|
0.00 / 0.00%
|
3.00
|
3.00
|
2.90
|
3.00
|
2.90
|
3.00
|
316,300
|
|
|
4/28/2026
|
+0.10 / +3.45%
|
2.90
|
3.00
|
2.80
|
3.00
|
2.91
|
3.00
|
552,900
|
|
|
4/24/2026
|
+0.10 / +3.57%
|
2.80
|
2.90
|
2.70
|
2.90
|
2.79
|
2.90
|
300,500
|
|
|
4/23/2026
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
550,600
|
|
|
4/22/2026
|
0.00 / 0.00%
|
2.80
|
2.90
|
2.70
|
2.80
|
2.80
|
2.80
|
190,700
|
|
|
4/21/2026
|
+0.10 / +3.70%
|
2.80
|
2.90
|
2.80
|
2.80
|
2.81
|
2.80
|
332,800
|
|
|
4/20/2026
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.71
|
2.70
|
45,700
|
|
|
4/17/2026
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.70
|
2.70
|
104,500
|
|
|
4/16/2026
|
0.00 / 0.00%
|
2.70
|
2.80
|
2.70
|
2.70
|
2.74
|
2.70
|
59,200
|
|
|
4/15/2026
|
-0.10 / -3.57%
|
2.70
|
2.90
|
2.70
|
2.70
|
2.79
|
2.70
|
95,100
|
|
|
4/14/2026
|
+0.10 / +3.70%
|
2.80
|
2.80
|
2.70
|
2.80
|
2.77
|
2.80
|
82,000
|
|
|