|
Closing price on 6/14/2024
|
|
Open |
4.40 |
High |
4.70 |
Low |
4.40 |
Volume |
3,917,800 |
Split-adjusted Price |
4.70 |
|
|
MBG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/14/2024
|
+0.30 / +6.82%
|
4.40
|
4.70
|
4.40
|
4.70
|
4.56
|
4.70
|
3,917,800
|
|
6/13/2024
|
-0.10 / -2.22%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.50
|
4.40
|
440,500
|
|
6/12/2024
|
+0.10 / +2.27%
|
4.40
|
4.60
|
4.40
|
4.50
|
4.49
|
4.50
|
609,300
|
|
6/11/2024
|
-0.10 / -2.22%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.49
|
4.40
|
1,035,800
|
|
6/10/2024
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.40
|
4.50
|
4.44
|
4.50
|
247,100
|
|
6/7/2024
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.42
|
4.50
|
823,700
|
|
6/6/2024
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.39
|
4.40
|
709,300
|
|
6/5/2024
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.41
|
4.50
|
353,800
|
|
6/4/2024
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.40
|
4.40
|
4.40
|
522,600
|
|
6/3/2024
|
-0.10 / -2.22%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
616,200
|
|
5/31/2024
|
+0.10 / +2.27%
|
4.40
|
4.50
|
4.30
|
4.50
|
4.39
|
4.50
|
557,500
|
|
5/30/2024
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.31
|
4.40
|
1,245,000
|
|
5/29/2024
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.34
|
4.30
|
874,400
|
|
5/28/2024
|
0.00 / 0.00%
|
4.40
|
4.50
|
4.30
|
4.40
|
4.36
|
4.40
|
781,200
|
|
5/27/2024
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.31
|
4.40
|
563,400
|
|
5/24/2024
|
-0.10 / -2.27%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.30
|
4.30
|
468,900
|
|
5/23/2024
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.36
|
4.40
|
195,100
|
|
5/22/2024
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.34
|
4.40
|
326,100
|
|
5/21/2024
|
+0.10 / +2.33%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.31
|
4.40
|
470,500
|
|
5/20/2024
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.30
|
4.30
|
4.32
|
4.30
|
328,800
|
|
5/17/2024
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.30
|
4.33
|
4.30
|
595,200
|
|
5/16/2024
|
-0.10 / -2.27%
|
4.40
|
4.50
|
4.30
|
4.30
|
4.42
|
4.30
|
499,800
|
|
5/15/2024
|
-0.20 / -4.35%
|
4.50
|
4.60
|
4.40
|
4.40
|
4.44
|
4.40
|
640,900
|
|
5/14/2024
|
+0.20 / +4.55%
|
4.30
|
4.60
|
4.30
|
4.60
|
4.50
|
4.60
|
1,401,900
|
|
5/13/2024
|
+0.10 / +2.33%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.31
|
4.40
|
562,800
|
|
5/10/2024
|
0.00 / 0.00%
|
4.30
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
607,400
|
|
5/9/2024
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.30
|
4.28
|
4.30
|
560,000
|
|
5/8/2024
|
+0.10 / +2.38%
|
4.20
|
4.30
|
4.10
|
4.30
|
4.20
|
4.30
|
585,900
|
|
5/7/2024
|
+0.10 / +2.44%
|
4.10
|
4.40
|
4.10
|
4.20
|
4.21
|
4.20
|
1,243,700
|
|
5/6/2024
|
0.00 / 0.00%
|
4.00
|
4.20
|
4.00
|
4.10
|
4.12
|
4.10
|
123,600
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|