|
Closing price on 7/2/2024
|
|
Open |
4.10 |
High |
4.20 |
Low |
4.10 |
Volume |
3,769,300 |
Split-adjusted Price |
4.10 |
|
|
MBG Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/2/2024
|
0.00 / 0.00%
|
4.10
|
4.20
|
4.10
|
4.10
|
4.10
|
4.10
|
3,769,300
|
|
7/1/2024
|
-0.30 / -6.82%
|
4.30
|
4.30
|
4.00
|
4.10
|
4.05
|
4.10
|
7,202,100
|
|
6/28/2024
|
0.00 / 0.00%
|
4.30
|
4.40
|
4.20
|
4.40
|
4.32
|
4.40
|
355,500
|
|
6/27/2024
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.30
|
4.40
|
4.33
|
4.40
|
216,600
|
|
6/26/2024
|
-0.10 / -2.22%
|
4.50
|
4.50
|
4.30
|
4.40
|
4.40
|
4.40
|
465,400
|
|
6/25/2024
|
0.00 / 0.00%
|
4.50
|
4.50
|
4.40
|
4.50
|
4.43
|
4.50
|
566,700
|
|
6/24/2024
|
0.00 / 0.00%
|
4.50
|
4.60
|
4.40
|
4.50
|
4.47
|
4.50
|
533,900
|
|
6/21/2024
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
892,900
|
|
6/20/2024
|
+0.10 / +2.22%
|
4.50
|
4.60
|
4.40
|
4.60
|
4.50
|
4.60
|
1,070,900
|
|
6/19/2024
|
-0.10 / -2.17%
|
4.60
|
4.60
|
4.40
|
4.50
|
4.50
|
4.50
|
563,600
|
|
6/18/2024
|
0.00 / 0.00%
|
4.60
|
4.60
|
4.40
|
4.60
|
4.53
|
4.60
|
928,100
|
|
6/17/2024
|
-0.10 / -2.13%
|
4.60
|
4.70
|
4.40
|
4.60
|
4.52
|
4.60
|
784,100
|
|
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
|
|
|
|
|
|
|
|
|
Market Update
Last updated at 3:05:01 PM
|
|
|
|
|